Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	16.000	16.000	15.500	15.850	12.413	19,563
2023-06-15	15.950	15.950	15.650	15.900	12.452	17,394
2023-06-14	15.950	15.950	15.300	15.600	12.217	24,009
2023-06-13	16.000	16.000	15.250	15.800	12.374	29,415
2023-06-12	15.000	15.500	15.000	15.450	12.100	40,056
2023-06-09	15.000	15.600	15.000	15.450	12.100	45,942
2023-06-08	14.700	15.000	14.700	15.000	11.747	80,247
2023-06-07	14.900	14.950	14.750	14.950	11.708	9,277
2023-06-06	15.000	15.000	14.750	14.900	11.669	1,164
2023-06-05	15.000	15.000	14.800	15.000	11.747	20,424
2023-06-02	14.900	15.250	14.850	15.250	11.943	8,411
2023-06-01	15.300	15.600	14.750	14.900	11.669	33,415
2023-05-31	15.250	15.300	14.800	14.950	11.434	17,606
2023-05-30	15.700	15.700	15.100	15.200	11.625	13,569
2023-05-26	16.000	16.000	15.300	15.400	11.778	3,852
2023-05-25	16.000	16.000	15.200	15.350	11.740	3,762
2023-05-24	15.200	15.850	15.000	15.000	11.472	86,157
2023-05-23	15.400	15.400	14.850	15.200	11.625	17,206
2023-05-22	16.000	16.000	15.000	15.000	11.472	8,800
2023-05-19	14.950	15.350	14.950	15.100	11.549	45,028
2023-05-16	15.150	15.150	15.150	15.150	11.587	1,397
2023-05-15	15.000	15.550	15.000	15.300	11.702	38,558
2023-05-12	15.100	15.100	15.000	15.100	11.549	2,807
2023-05-11	15.250	15.250	15.100	15.150	11.587	16,928
2023-05-10	15.100	15.250	15.050	15.250	11.664	15,581
2023-05-09	15.050	15.250	15.050	15.250	11.664	5,268
2023-05-08	15.350	15.350	15.100	15.250	11.664	20,583
2023-05-05	14.850	15.500	14.600	15.350	11.740	53,234
2023-05-04	15.000	15.000	14.600	14.850	11.358	47,687
2023-05-03	15.000	15.150	14.700	15.150	11.587	149,137
2023-05-02	16.000	16.000	15.250	15.400	11.778	70,668
2023-04-28	15.650	16.000	14.400	16.000	12.237	192,767
2023-04-27	16.000	16.000	15.300	15.650	11.970	21,585
2023-04-26	15.900	16.150	15.650	16.050	12.276	24,948
2023-04-25	15.900	16.250	15.900	16.000	12.237	13,959
2023-04-24	16.200	16.200	15.950	16.050	12.276	9,325
2023-04-21	16.050	16.300	15.950	16.000	12.237	23,270
2023-04-20	16.600	16.600	16.000	16.000	12.237	28,669
2023-04-19	16.500	16.500	16.000	16.400	12.543	31,010
2023-04-18	16.300	16.500	16.300	16.400	12.543	10,000
2023-04-17	16.950	16.950	16.450	16.450	12.581	19,439
2023-04-14	16.400	16.550	16.300	16.500	12.620	61,901
2023-04-13	16.400	16.400	16.200	16.350	12.505	3,970
2023-04-12	16.800	16.800	16.350	16.400	12.543	10,167
2023-04-11	16.550	17.000	16.300	16.300	12.467	65,929
2023-04-05	16.350	16.600	16.350	16.600	12.696	8,910
2023-04-04	16.300	16.600	16.300	16.600	12.696	3,772
2023-04-03	16.300	16.550	16.300	16.400	12.543	50,968
2023-03-31	15.750	16.300	15.750	16.300	12.467	20,799
2023-03-30	16.550	16.550	15.900	16.150	12.352	24,220
2023-03-29	15.700	16.100	15.600	16.100	12.314	94,079
2023-03-28	16.200	16.200	15.800	16.200	12.390	38,436
2023-03-27	16.000	16.300	16.000	16.250	12.428	22,225
2023-03-24	16.300	16.550	15.850	16.350	12.505	10,239
2023-03-23	16.450	16.450	16.000	16.300	12.467	32,929
2023-03-22	16.100	16.500	16.100	16.500	12.620	4,476
2023-03-21	16.500	16.550	16.100	16.100	12.314	10,699
2023-03-20	16.600	16.600	15.650	16.350	12.505	18,676
2023-03-17	16.700	16.700	15.800	16.200	12.390	61,906
2023-03-16	16.000	16.250	15.700	16.050	12.276	527,274

← NewerPage 15 of 21 · 1,257 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.