Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	12.600	12.700	12.350	12.700	9.504	12,226
2022-07-04	12.550	12.650	12.500	12.600	9.429	1,233
2022-07-01	12.600	12.600	12.550	12.550	9.391	111
2022-06-30	12.300	12.350	12.300	12.300	9.204	153,335
2022-06-29	12.850	12.850	12.500	12.500	9.354	1,650
2022-06-28	12.550	12.850	12.550	12.850	9.616	2,476
2022-06-27	12.400	12.900	12.400	12.650	9.466	11,696
2022-06-24	12.900	12.900	12.900	12.900	9.653	100
2022-06-23	12.100	13.050	12.100	13.000	9.728	42,261
2022-06-22	13.100	13.200	12.500	13.100	9.803	126,656
2022-06-21	13.100	13.600	13.000	13.000	9.728	81,038
2022-06-20	13.600	13.600	13.100	13.500	10.102	56,104
2022-06-17	12.700	13.600	12.600	13.600	10.177	28,697
2022-06-16	13.900	13.900	12.550	13.000	9.728	43,883
2022-06-15	13.200	13.500	13.000	13.000	9.728	65,149
2022-06-14	13.150	13.350	13.150	13.250	9.915	19,667
2022-06-13	13.900	13.900	13.200	13.300	9.953	37,311
2022-06-10	13.800	13.800	13.800	13.800	10.327	0
2022-06-09	13.900	13.900	13.800	13.800	10.327	20,910
2022-06-08	13.650	13.800	13.650	13.700	10.252	7,113
2022-06-07	13.850	13.850	13.650	13.800	10.327	10,984
2022-06-03	13.650	13.800	13.550	13.550	10.140	10,206
2022-06-02	13.500	13.750	13.500	13.750	10.289	101,140
2022-06-01	13.500	13.900	13.500	13.600	9.953	115,035
2022-05-31	13.900	13.900	13.400	13.550	9.916	58,945
2022-05-30	13.900	13.900	13.550	13.650	9.989	30,408
2022-05-27	13.400	13.750	13.400	13.700	10.026	3,634
2022-05-25	13.900	13.900	13.750	13.850	10.136	589
2022-05-24	13.550	13.750	13.550	13.700	10.026	9,110
2022-05-23	13.400	13.800	13.400	13.550	9.916	7,551
2022-05-20	13.500	13.800	13.500	13.500	9.880	37,041
2022-05-19	13.450	13.800	13.450	13.700	10.026	12,535
2022-05-18	13.500	13.850	13.500	13.650	9.989	358,064
2022-05-16	13.800	13.950	13.600	13.600	9.953	20,105
2022-05-13	13.350	13.950	13.350	13.750	10.062	6,143
2022-05-12	13.500	13.750	13.350	13.750	10.062	16,609
2022-05-11	13.400	13.850	13.400	13.650	9.989	33,805
2022-05-10	13.000	13.400	13.000	13.400	9.806	36,036
2022-05-09	14.000	14.000	13.600	13.800	10.099	44,609
2022-05-06	13.800	14.100	13.800	13.850	10.136	10,963
2022-05-05	14.150	14.150	13.950	13.950	10.209	35,105
2022-05-04	14.450	14.450	14.000	14.150	10.355	11,669
2022-05-03	14.200	14.200	14.000	14.000	10.245	4,338
2022-05-02	14.500	14.500	14.000	14.150	10.355	43,485
2022-04-29	14.000	14.850	13.300	14.350	10.502	204,454
2022-04-28	13.150	13.500	12.950	13.200	9.660	61,647
2022-04-27	13.500	13.500	13.000	13.150	9.623	13,484
2022-04-26	13.700	13.700	13.100	13.300	9.733	30,059
2022-04-25	14.000	14.000	13.600	13.650	9.989	16,892
2022-04-22	13.600	13.950	13.600	13.850	10.136	595
2022-04-21	13.900	14.000	13.700	14.000	10.245	107,404
2022-04-20	13.850	14.000	13.850	14.000	10.245	9,558
2022-04-19	14.000	14.000	13.650	13.900	10.172	262,611
2022-04-13	13.550	13.900	13.550	13.700	10.026	5,707
2022-04-12	13.900	13.950	13.300	13.600	9.953	87,456
2022-04-11	13.950	13.950	13.750	13.950	10.209	6,924
2022-04-08	13.900	13.950	13.650	13.950	10.209	11,978
2022-04-07	13.650	13.950	13.650	13.750	10.062	9,675
2022-04-06	14.000	14.000	13.750	13.750	10.062	2,453
2022-04-05	14.000	14.000	13.800	14.000	10.245	28,554

← NewerPage 19 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.