Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.900	12.900	12.500	12.600	9.429	608,402
2022-09-26	12.950	12.950	12.650	12.650	9.466	21,994
2022-09-23	12.700	13.000	12.700	13.000	9.728	48,956
2022-09-22	12.450	12.850	12.450	12.850	9.616	41,498
2022-09-21	12.800	13.000	12.800	12.850	9.616	14,350
2022-09-20	12.750	13.200	12.750	13.200	9.878	24,314
2022-09-19	13.200	13.200	12.750	13.050	9.766	13,438
2022-09-16	13.800	13.850	13.500	13.500	10.102	19,410
2022-09-15	13.300	13.550	13.300	13.500	10.102	92,327
2022-09-14	13.250	13.250	13.200	13.200	9.878	25,093
2022-09-13	13.050	13.400	13.050	13.200	9.878	21,511
2022-09-12	13.150	13.350	13.150	13.350	9.990	7,056
2022-09-09	13.300	13.800	13.050	13.350	9.990	95,025
2022-09-08	13.600	13.950	13.250	13.400	10.028	5,042
2022-09-07	13.600	13.600	13.150	13.300	9.953	95,167
2022-09-06	13.700	13.700	13.200	13.350	9.990	7,597
2022-09-05	14.000	14.000	13.600	13.700	10.252	41,327
2022-09-02	13.950	14.000	13.500	13.950	10.439	26,001
2022-09-01	14.000	14.000	13.450	14.000	10.477	3,230,376
2022-08-31	14.800	14.800	13.350	13.350	9.990	856,563
2022-08-30	13.750	14.200	13.750	14.000	10.477	54,810
2022-08-29	13.400	14.000	13.350	13.750	10.289	64,625
2022-08-26	13.300	14.350	13.300	13.600	10.177	236,317
2022-08-25	13.150	13.150	13.000	13.000	9.728	47,104
2022-08-24	12.700	13.000	12.700	13.000	9.728	32,021
2022-08-23	12.950	13.000	12.750	12.900	9.653	21,162
2022-08-22	12.650	13.000	12.650	12.750	9.541	36,323
2022-08-19	12.650	12.900	12.650	12.900	9.653	5,923
2022-08-18	12.850	12.900	12.650	12.650	9.466	5,292
2022-08-17	12.700	12.900	12.700	12.900	9.653	13,026
2022-08-16	12.550	12.750	12.500	12.500	9.354	7,449
2022-08-15	13.000	13.000	12.500	12.800	9.579	33,588
2022-08-12	12.950	12.950	12.800	12.800	9.579	4,020
2022-08-11	13.000	13.000	12.850	12.850	9.616	47,541
2022-08-10	12.800	12.850	12.700	12.800	9.579	48,398
2022-08-09	12.950	12.950	12.800	12.900	9.653	12,491
2022-08-08	12.850	12.900	12.700	12.800	9.579	933
2022-08-05	13.000	13.000	12.600	12.850	9.616	3,871
2022-08-04	12.750	12.950	12.750	12.950	9.691	300
2022-08-03	13.000	13.000	12.600	12.650	9.466	9,839
2022-08-02	12.950	12.950	12.900	12.900	9.653	1,813
2022-08-01	13.000	13.000	12.750	12.750	9.541	4,117
2022-07-29	13.000	13.000	12.700	12.700	9.504	2,750
2022-07-28	13.000	13.000	12.550	12.800	9.579	26,268
2022-07-27	13.000	13.000	12.700	13.000	9.728	48,575
2022-07-26	13.000	13.000	12.800	12.800	9.579	10,683
2022-07-25	12.800	12.800	12.800	12.800	9.579	372
2022-07-22	13.050	13.050	13.050	13.050	9.766	7,000
2022-07-21	13.200	13.200	13.100	13.100	9.803	2,483
2022-07-20	12.850	13.050	12.850	13.000	9.728	47,492
2022-07-19	12.600	12.800	12.500	12.750	9.541	10,532
2022-07-18	12.800	12.800	12.600	12.800	9.579	37,444
2022-07-15	12.400	12.600	12.400	12.600	9.429	3,503
2022-07-14	12.650	12.650	12.350	12.650	9.466	5,716
2022-07-13	12.900	12.900	12.500	12.750	9.541	874
2022-07-12	12.600	12.750	12.600	12.700	9.504	3,655
2022-07-11	13.000	13.000	12.700	12.800	9.579	2,499
2022-07-08	12.450	12.450	12.450	12.450	9.317	750
2022-07-07	12.100	12.350	12.100	12.350	9.242	6,296
2022-07-06	12.800	12.800	11.900	11.900	8.905	71,330

← NewerPage 18 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.