Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	16.200	16.200	15.300	15.300	11.982	31,741
2023-09-07	16.000	16.200	16.000	16.000	12.531	7,422
2023-09-06	16.250	16.250	15.550	16.000	12.531	49,338
2023-09-05	16.000	16.250	16.000	16.250	12.726	1,761
2023-09-04	16.750	16.750	16.000	16.000	12.531	14,644
2023-09-01	16.000	16.450	16.000	16.300	12.766	7,021
2023-08-31	16.750	16.750	16.200	16.700	13.079	58,633
2023-08-30	16.700	16.750	16.150	16.750	13.118	58,649
2023-08-29	16.400	16.700	16.250	16.700	13.079	6,867
2023-08-28	16.750	16.750	16.000	16.400	12.844	31,556
2023-08-25	16.750	16.750	16.450	16.700	13.079	3,393
2023-08-24	15.600	16.650	15.600	16.350	12.805	8,443
2023-08-23	16.400	16.600	16.100	16.200	12.687	6,449
2023-08-22	16.400	16.400	16.200	16.350	12.805	5,086
2023-08-21	16.200	16.650	16.150	16.300	12.766	13,735
2023-08-18	16.450	17.250	16.450	16.650	13.040	4,784
2023-08-17	16.850	17.300	16.450	17.300	13.549	9,579
2023-08-16	16.650	16.850	16.300	16.850	13.196	9,191
2023-08-15	16.950	16.950	16.500	16.800	13.157	4,617
2023-08-14	17.200	17.200	16.550	16.950	13.275	6,073
2023-08-11	16.050	16.750	16.000	16.750	13.118	19,877
2023-08-10	16.500	17.000	16.400	16.800	13.157	3,458
2023-08-09	17.200	17.200	16.500	17.000	13.314	10,341
2023-08-08	17.000	17.000	16.550	16.750	13.118	5,583
2023-08-07	17.000	17.000	16.700	17.000	13.314	6,904
2023-08-04	16.100	17.050	16.100	17.000	13.314	28,761
2023-08-03	16.600	16.700	15.900	16.700	13.079	11,895
2023-08-02	16.500	16.700	16.500	16.650	13.040	1,686
2023-08-01	17.000	17.000	16.050	16.500	12.922	27,814
2023-07-31	16.950	16.950	16.550	16.950	13.275	8,864
2023-07-28	16.300	16.900	16.300	16.900	13.235	15,288
2023-07-27	17.000	17.000	16.250	16.850	13.196	20,176
2023-07-26	16.500	17.000	15.800	16.600	13.001	30,348
2023-07-25	15.700	16.500	15.650	16.500	12.922	65,467
2023-07-24	15.750	15.750	15.150	15.500	12.139	5,344
2023-07-21	15.100	15.750	15.100	15.450	12.100	61,553
2023-07-20	15.500	15.500	15.200	15.200	11.904	18,067
2023-07-19	15.400	15.500	15.200	15.500	12.139	22,112
2023-07-18	15.250	15.400	15.250	15.400	12.061	501
2023-07-17	15.050	15.250	15.050	15.250	11.943	8,696
2023-07-14	15.400	15.450	15.100	15.450	12.100	7,152
2023-07-13	15.650	15.650	15.550	15.600	12.217	4,074
2023-07-12	15.700	15.700	15.550	15.650	12.257	4,894
2023-07-11	15.200	15.800	15.200	15.800	12.374	13,961
2023-07-10	15.800	15.800	15.400	15.550	12.178	3,378
2023-07-07	15.500	15.600	15.400	15.550	12.178	8,671
2023-07-06	15.600	15.600	15.150	15.400	12.061	5,540
2023-07-05	15.600	15.850	15.400	15.400	12.061	4,129
2023-07-04	15.750	15.800	15.600	15.800	12.374	6,388
2023-07-03	15.500	15.750	15.500	15.750	12.335	54,016
2023-06-30	15.500	15.500	15.050	15.500	12.139	13,313
2023-06-29	15.350	15.350	15.250	15.300	11.982	9,559
2023-06-28	15.450	15.450	15.400	15.400	12.061	160
2023-06-27	15.550	15.550	15.050	15.300	11.982	9,502
2023-06-26	14.900	15.700	14.900	15.500	12.139	24,585
2023-06-23	15.150	15.500	15.150	15.500	12.139	943
2023-06-22	15.050	15.550	15.050	15.550	12.178	3,271
2023-06-21	15.400	15.550	15.250	15.550	12.178	16,196
2023-06-20	15.600	15.600	15.300	15.450	12.100	1,206
2023-06-19	15.900	15.900	15.300	15.300	11.982	5,412

← NewerPage 14 of 22 · 1,261 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.