Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	16.700	16.700	15.550	15.900	12.161	42,501
2023-03-14	17.000	17.000	16.250	16.700	12.773	45,325
2023-03-13	16.600	16.950	15.600	15.900	12.161	51,321
2023-03-10	16.550	16.950	16.500	16.600	12.696	31,950
2023-03-09	16.850	17.200	16.400	16.600	12.696	67,354
2023-03-08	16.000	17.000	16.000	16.900	12.926	172,361
2023-03-07	16.500	16.500	16.050	16.350	12.505	12,825
2023-03-06	16.500	16.500	16.100	16.150	12.352	5,001
2023-03-03	16.300	16.500	16.000	16.250	12.428	49,198
2023-03-02	16.500	16.700	16.250	16.500	12.620	31,531
2023-03-01	17.400	17.400	16.800	16.800	12.849	70,147
2023-02-28	16.500	17.700	16.500	17.000	13.002	438,152
2023-02-27	17.700	18.400	17.250	17.250	13.193	149,096
2023-02-24	17.800	18.500	17.200	17.500	13.385	146,052
2023-02-23	17.800	17.950	17.150	17.500	13.385	1,022,100
2023-02-22	17.500	17.800	17.250	17.550	13.423	67,678
2023-02-21	16.350	17.500	16.350	17.400	13.308	118,612
2023-02-20	16.000	16.650	16.000	16.450	12.581	213,604
2023-02-17	16.650	16.650	16.100	16.150	12.352	8,804
2023-02-16	16.450	16.450	16.100	16.450	12.581	42,136
2023-02-15	16.150	16.650	16.150	16.450	12.581	21,434
2023-02-14	16.650	16.650	16.200	16.500	12.620	4,706
2023-02-13	17.000	17.000	16.050	16.650	12.734	29,150
2023-02-10	16.650	16.650	16.000	16.500	12.620	51,530
2023-02-09	16.550	16.650	16.000	16.600	12.696	76,323
2023-02-08	16.500	16.650	16.500	16.500	12.620	64,107
2023-02-07	16.800	16.800	16.400	16.650	12.734	15,109
2023-02-06	16.900	17.050	16.300	16.850	12.887	35,148
2023-02-03	17.200	17.200	16.550	16.900	12.926	67,294
2023-02-02	16.700	17.000	16.300	17.000	13.002	39,290
2023-02-01	16.400	16.750	16.050	16.750	12.811	28,030
2023-01-31	15.200	17.250	15.200	16.050	12.276	60,612
2023-01-30	15.000	15.300	14.950	15.300	11.702	181,092
2023-01-27	14.650	15.050	14.650	15.050	11.511	10,586
2023-01-26	14.600	15.100	14.550	15.050	11.511	22,188
2023-01-25	15.200	15.200	14.500	14.650	11.205	32,639
2023-01-24	15.150	15.150	14.850	15.000	11.472	7,676
2023-01-23	14.950	15.150	14.950	14.950	11.434	8,881
2023-01-20	14.700	15.100	14.700	14.950	11.434	4,782
2023-01-19	14.700	14.900	14.700	14.900	11.396	579
2023-01-18	14.550	14.950	14.550	14.950	11.434	8,086
2023-01-17	14.900	15.000	14.800	15.000	11.472	5,595
2023-01-16	14.800	14.900	14.150	14.900	11.396	86,874
2023-01-13	14.700	14.950	14.700	14.800	11.319	5,148
2023-01-12	14.550	14.800	14.550	14.700	11.243	9,337
2023-01-11	14.850	14.850	14.550	14.800	11.319	3,023
2023-01-10	14.300	14.500	14.300	14.500	11.090	102,695
2023-01-09	14.850	14.850	14.650	14.650	11.205	213,809
2023-01-06	14.600	14.850	14.350	14.500	11.090	18,492
2023-01-05	14.550	14.750	14.550	14.550	11.128	5,347
2023-01-04	14.900	15.000	14.600	14.700	11.243	37,347
2023-01-03	14.900	14.900	14.800	14.900	11.396	2,470
2023-01-02	15.250	15.250	14.650	14.900	11.396	10,535
2022-12-30	14.550	15.300	14.550	15.250	11.664	15,412
2022-12-29	15.000	15.300	15.000	15.300	11.702	12,938
2022-12-28	15.000	15.000	14.900	15.000	11.472	2,616
2022-12-27	14.300	15.000	14.300	15.000	11.472	8,478
2022-12-23	14.550	14.750	14.450	14.750	11.281	27,820
2022-12-22	14.650	14.650	14.300	14.350	10.975	23,613
2022-12-21	14.400	14.650	14.250	14.550	11.128	28,149

← NewerPage 16 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.