Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.750	14.750	14.650	14.650	11.205	9,489
2022-12-19	15.000	15.000	14.750	14.750	11.281	7,208
2022-12-16	14.450	14.950	14.300	14.850	11.358	10,807
2022-12-15	14.500	15.000	14.500	14.750	11.281	13,939
2022-12-14	15.000	15.000	14.500	14.550	11.128	11,902
2022-12-13	15.900	15.900	14.850	15.000	11.472	29,346
2022-12-12	14.600	15.500	14.600	15.500	11.855	140,791
2022-12-09	15.400	15.400	14.650	14.900	11.396	21,767
2022-12-08	15.000	15.000	14.500	15.000	11.472	142,641
2022-12-07	14.850	15.000	14.450	14.800	11.319	42,534
2022-12-06	15.000	15.050	14.700	15.000	11.472	25,283
2022-12-05	15.000	16.000	15.000	15.050	11.511	15,011
2022-12-02	14.350	15.200	14.350	15.200	11.625	67,507
2022-12-01	14.150	14.500	14.100	14.450	11.052	104,470
2022-11-30	14.150	14.150	13.800	14.150	10.822	178,751
2022-11-29	13.700	14.000	13.700	13.950	10.669	126,482
2022-11-28	13.200	13.800	13.200	13.700	10.478	18,011
2022-11-25	13.750	13.750	13.600	13.600	10.402	788
2022-11-24	13.500	13.800	13.350	13.600	10.402	105,832
2022-11-23	13.700	13.700	13.300	13.400	10.249	24,666
2022-11-22	13.750	13.750	13.550	13.600	10.402	5,307
2022-11-21	13.800	13.950	13.600	13.650	10.440	4,357
2022-11-18	13.750	13.800	13.500	13.800	10.555	9,133
2022-11-17	13.200	13.900	13.200	13.250	10.134	23,367
2022-11-16	13.500	13.500	13.050	13.300	10.172	37,078
2022-11-15	13.800	13.800	13.500	13.500	10.325	12,603
2022-11-14	13.800	13.800	13.450	13.450	10.287	10,722
2022-11-11	14.050	14.050	13.500	13.800	10.555	24,058
2022-11-10	13.600	14.100	13.500	13.550	10.363	48,523
2022-11-09	14.300	14.300	13.550	13.550	10.363	33,194
2022-11-08	14.400	14.450	14.050	14.300	10.937	16,540
2022-11-07	13.000	14.400	13.000	14.200	10.861	11,987
2022-11-04	13.750	13.900	13.600	13.900	10.402	70,937
2022-11-03	13.700	13.750	13.350	13.750	10.289	42,236
2022-11-02	13.200	13.600	13.000	13.600	10.177	56,039
2022-11-01	13.500	13.500	13.150	13.150	9.840	27,904
2022-10-31	13.000	13.400	12.800	13.400	10.028	41,761
2022-10-28	12.600	13.200	12.600	13.150	9.840	949
2022-10-27	13.200	13.200	12.750	12.750	9.541	1,170
2022-10-26	12.850	13.150	12.800	12.900	9.653	21,381
2022-10-25	13.150	13.150	12.450	12.850	9.616	6,001
2022-10-24	12.450	12.950	12.450	12.950	9.691	349
2022-10-21	12.950	13.000	12.950	13.000	9.728	657
2022-10-20	13.200	13.200	12.650	12.850	9.616	6,288
2022-10-19	13.350	13.350	12.750	12.750	9.541	243
2022-10-18	13.450	13.450	12.500	12.900	9.653	16,879
2022-10-17	13.000	13.000	12.500	12.500	9.354	1,203
2022-10-14	13.150	13.150	12.500	12.900	9.653	3,332
2022-10-13	13.000	13.000	12.450	12.850	9.616	69,594
2022-10-12	13.000	13.000	12.550	12.600	9.429	7,046
2022-10-11	13.650	13.650	12.550	13.000	9.728	9,933
2022-10-10	13.300	13.500	13.200	13.200	9.878	3,248
2022-10-07	13.450	13.450	13.000	13.300	9.953	20,101
2022-10-06	12.900	13.950	12.750	12.750	9.541	1,929
2022-10-05	12.400	12.900	12.400	12.700	9.504	23,028
2022-10-04	12.700	13.250	12.650	13.000	9.728	439,645
2022-10-03	12.250	12.700	12.250	12.700	9.504	135
2022-09-30	12.000	12.600	12.000	12.550	9.391	70,936
2022-09-29	12.000	12.500	12.000	12.400	9.279	15,561
2022-09-28	12.250	12.500	12.100	12.500	9.354	223,193

← NewerPage 17 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.