Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.500	12.700	12.500	12.700	10.201	51,999
2023-11-29	12.300	12.950	12.300	12.950	10.402	60,264
2023-11-28	12.950	12.950	12.700	12.700	10.201	1,382
2023-11-27	12.800	12.950	12.750	12.950	10.402	1,314
2023-11-24	12.850	13.000	12.800	12.800	10.282	22,626
2023-11-23	13.050	13.050	12.700	12.800	10.282	28,244
2023-11-22	13.000	13.050	12.750	13.000	10.442	9,990
2023-11-21	13.000	13.050	12.700	12.700	10.201	15,456
2023-11-20	12.800	13.100	12.800	13.100	10.523	437,878
2023-11-17	13.000	13.100	12.600	13.100	10.523	24,598
2023-11-16	12.900	13.000	12.800	13.000	10.442	21,634
2023-11-15	13.300	13.300	12.850	12.900	10.362	12,010
2023-11-14	12.900	13.100	12.900	13.100	10.523	23,245
2023-11-13	13.100	13.100	12.800	13.100	10.523	117,632
2023-11-10	12.800	13.100	12.600	13.000	10.442	182,916
2023-11-09	13.000	13.050	13.000	13.000	10.442	14,777
2023-11-08	12.850	13.100	12.750	13.100	10.523	5,675
2023-11-07	12.900	13.100	12.650	12.650	10.161	21,961
2023-11-06	12.700	12.900	12.650	12.750	10.241	17,748
2023-11-03	13.150	13.150	12.350	12.700	10.201	388,783
2023-11-02	13.150	13.400	13.000	13.200	10.603	55,928
2023-11-01	13.300	13.500	13.100	13.500	10.844	594,513
2023-10-31	14.000	14.000	13.700	13.900	11.165	50,593
2023-10-30	14.000	14.150	13.750	14.150	11.366	42,738
2023-10-27	13.550	14.200	13.550	14.000	10.964	16,697
2023-10-26	13.800	14.200	13.500	13.700	10.729	158,677
2023-10-25	14.300	14.300	13.350	13.400	10.494	1,231
2023-10-24	13.250	13.900	13.250	13.900	10.886	7,501
2023-10-23	13.800	13.800	13.100	13.100	10.259	4,792
2023-10-20	13.250	13.750	13.250	13.700	10.729	12,040
2023-10-19	13.600	13.850	13.250	13.250	10.377	8,830
2023-10-18	13.150	13.700	13.150	13.600	10.651	7,827
2023-10-17	13.150	13.500	13.150	13.500	10.573	62,121
2023-10-16	13.500	14.350	13.500	13.850	10.847	3,707
2023-10-13	13.300	13.500	13.100	13.500	10.573	44,866
2023-10-12	13.600	13.700	13.000	13.450	10.534	16,440
2023-10-11	13.600	13.600	13.200	13.450	10.534	14,232
2023-10-10	13.400	13.400	13.000	13.100	10.259	60,257
2023-10-09	13.000	13.750	13.000	13.750	10.769	13,815
2023-10-06	13.100	13.900	13.100	13.900	10.886	12,774
2023-10-05	13.300	13.400	13.000	13.400	10.494	19,934
2023-10-04	13.700	13.700	13.500	13.550	10.612	3,197
2023-10-03	13.400	13.600	13.050	13.400	10.494	37,226
2023-10-02	14.000	14.950	13.200	13.500	10.573	21,723
2023-09-29	13.950	14.350	13.850	14.300	11.199	38,097
2023-09-28	14.300	14.650	13.500	13.900	10.886	117,340
2023-09-27	13.950	14.250	13.950	14.250	11.160	3,191
2023-09-26	13.500	14.200	13.500	13.950	10.925	18,625
2023-09-25	14.000	14.100	13.600	13.600	10.651	109,846
2023-09-22	14.350	14.850	14.300	14.350	11.238	72,436
2023-09-21	14.800	15.050	14.500	14.500	11.356	22,114
2023-09-20	14.750	15.250	14.750	14.950	11.708	8,347
2023-09-19	14.200	15.200	14.200	14.800	11.591	148,353
2023-09-18	15.450	15.450	14.250	14.550	11.395	113,854
2023-09-15	15.200	15.450	15.200	15.450	12.100	5,972
2023-09-14	15.650	15.650	15.300	15.300	11.982	19,844
2023-09-13	15.700	15.700	15.700	15.700	12.296	5,073
2023-09-12	15.100	15.700	15.100	15.700	12.296	6,851
2023-09-11	15.300	15.800	15.300	15.700	12.296	87,025
2023-09-08	16.200	16.200	15.300	15.300	11.982	31,741

← NewerPage 13 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.