Aqualis ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.200	12.200	12.000	12.000	9.639	127,375
2024-02-26	12.300	12.350	12.150	12.300	9.880	51,389
2024-02-23	13.000	13.000	12.300	12.300	9.880	72,824
2024-02-22	13.500	13.600	12.500	12.500	10.041	73,131
2024-02-21	12.750	13.300	12.650	13.300	10.683	58,573
2024-02-20	12.600	12.900	12.600	12.650	10.161	53,213
2024-02-19	12.500	12.900	12.500	12.900	10.362	5,696
2024-02-16	12.600	12.900	12.500	12.550	10.081	17,474
2024-02-15	12.400	12.950	12.400	12.950	10.402	3,692
2024-02-14	12.600	12.600	12.300	12.600	10.121	82,677
2024-02-13	12.350	12.500	12.300	12.300	9.880	16,075
2024-02-12	12.350	12.550	12.350	12.350	9.920	27,563
2024-02-09	12.350	12.400	12.350	12.400	9.960	2,520
2024-02-08	12.350	12.500	12.350	12.500	10.041	16,689
2024-02-07	12.400	13.000	12.350	12.350	9.920	61,601
2024-02-06	12.300	12.500	12.300	12.500	10.041	13,177
2024-02-05	12.350	12.550	12.300	12.500	10.041	91,603
2024-02-02	12.600	12.650	12.350	12.350	9.920	28,643
2024-02-01	12.700	12.700	12.500	12.550	10.081	3,839
2024-01-31	12.600	12.800	12.250	12.750	10.241	129,675
2024-01-30	12.800	12.800	12.550	12.600	10.121	88,959
2024-01-29	12.900	13.000	12.850	13.000	10.442	17,559
2024-01-26	12.950	13.200	12.800	12.900	10.362	45,559
2024-01-25	13.000	13.000	12.800	12.800	10.282	15,065
2024-01-24	13.000	13.000	12.900	13.000	10.442	53,617
2024-01-23	13.000	13.400	12.750	12.850	10.322	88,006
2024-01-22	12.950	13.050	12.900	13.000	10.442	9,180
2024-01-19	13.100	13.250	12.950	12.950	10.402	19,573
2024-01-18	12.750	13.100	12.750	13.100	10.523	9,709
2024-01-17	12.800	12.850	12.750	12.750	10.241	5,002
2024-01-16	12.750	12.900	12.750	12.900	10.362	32,782
2024-01-15	12.950	12.950	12.850	12.850	10.322	30,777
2024-01-12	13.050	13.050	12.700	12.850	10.322	7,834
2024-01-11	12.800	12.900	12.800	12.900	10.362	260,378
2024-01-10	12.850	12.900	12.850	12.900	10.362	9,968
2024-01-09	13.100	13.100	12.800	12.850	10.322	14,338
2024-01-08	13.100	13.100	12.850	12.900	10.362	3,256,265
2024-01-05	12.900	13.200	12.900	13.000	10.442	9,891
2024-01-04	13.000	13.350	13.000	13.100	10.523	25,892
2024-01-03	12.900	13.200	12.850	13.200	10.603	17,534
2024-01-02	12.750	12.900	12.750	12.900	10.362	5,504
2023-12-29	13.450	13.450	12.700	13.100	10.523	65,179
2023-12-28	13.000	13.450	12.800	13.300	10.683	24,813
2023-12-27	12.950	13.250	12.700	13.200	10.603	11,305
2023-12-22	13.200	13.200	12.650	13.000	10.442	26,621
2023-12-21	13.200	13.500	12.650	13.250	10.643	64,552
2023-12-20	13.450	13.650	12.950	13.350	10.723	112,960
2023-12-19	13.000	13.750	12.600	13.450	10.804	217,781
2023-12-18	13.100	13.100	12.550	12.550	10.081	51,146
2023-12-15	13.000	13.000	12.400	13.000	10.442	174,800
2023-12-14	12.100	12.700	12.100	12.700	10.201	55,442
2023-12-13	12.250	12.350	11.900	12.100	9.719	160,603
2023-12-12	12.550	12.550	12.300	12.300	9.880	3,162
2023-12-11	12.700	12.700	12.300	12.400	9.960	55,448
2023-12-08	12.500	12.700	12.350	12.700	10.201	8,119
2023-12-07	12.400	12.950	12.400	12.400	9.960	17,677
2023-12-06	13.000	13.000	12.250	12.500	10.041	109,115
2023-12-05	12.800	13.000	12.450	13.000	10.442	2,326
2023-12-04	13.000	13.000	12.400	12.500	10.041	86,100
2023-12-01	12.550	13.000	12.550	13.000	10.442	12,015

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4500 GBP
2025-11-03	0.4500 GBP
2025-05-30	0.4500 GBP
2024-11-04	0.4000 GBP
2024-05-30	0.4000 GBP
2023-10-30	0.3500 GBP
2023-06-01	0.3500 GBP
2022-11-07	0.3000 GBP
2022-06-02	0.3000 GBP
2021-11-01	0.2500 GBP
2021-06-03	0.2500 GBP
2020-11-02	0.2000 GBP
2020-06-11	0.2000 GBP

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.