Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.700	8.700	8.600	8.640	8.640	29,752
2026-07-24	8.600	8.640	8.560	8.640	8.640	20,405
2026-07-23	8.600	8.780	8.560	8.700	8.700	110,697
2026-07-22	8.860	8.860	8.620	8.780	8.780	118,275
2026-07-21	8.600	8.760	8.520	8.740	8.740	70,874
2026-07-20	8.600	8.760	8.520	8.660	8.660	45,544
2026-07-17	8.820	8.820	8.600	8.620	8.620	19,365
2026-07-16	8.660	8.700	8.560	8.640	8.640	47,435
2026-07-15	8.680	9.020	8.580	8.800	8.800	25,780
2026-07-14	9.100	9.100	8.620	8.820	8.820	21,217
2026-07-13	8.800	8.820	8.600	8.780	8.780	39,862
2026-07-10	8.700	8.940	8.700	8.700	8.700	68,813
2026-07-09	8.820	8.840	8.780	8.820	8.820	9,834
2026-07-08	9.100	9.100	8.800	8.820	8.820	42,671
2026-07-07	8.940	8.980	8.900	8.980	8.980	6,651
2026-07-06	8.880	9.060	8.800	9.000	9.000	38,543
2026-07-03	8.840	8.980	8.780	8.940	8.940	36,089
2026-07-02	8.860	8.860	8.740	8.860	8.860	14,181
2026-07-01	8.800	8.900	8.700	8.900	8.900	20,454
2026-06-30	8.700	8.900	8.640	8.800	8.800	16,587
2026-06-29	8.980	8.980	8.640	8.820	8.820	36,898
2026-06-26	9.040	9.040	8.700	8.900	8.900	42,896
2026-06-25	8.640	9.120	8.640	8.760	8.760	28,505
2026-06-24	8.700	8.860	8.500	8.640	8.640	144,076
2026-06-23	8.800	8.980	8.700	8.840	8.840	50,346
2026-06-22	8.960	9.000	8.800	8.800	8.800	125,762
2026-06-19	9.040	9.160	8.800	8.920	8.920	29,677
2026-06-18	9.200	9.200	8.900	8.900	8.900	123,391
2026-06-17	9.240	9.280	9.020	9.100	9.100	39,325
2026-06-16	9.320	9.320	9.100	9.260	9.260	70,132
2026-06-15	9.160	9.320	9.160	9.160	9.160	41,953
2026-06-12	9.100	9.260	9.100	9.160	9.160	24,877
2026-06-11	9.260	9.260	9.100	9.140	9.140	21,518
2026-06-10	9.100	9.200	9.020	9.200	9.200	36,138
2026-06-09	9.160	9.160	9.020	9.040	9.040	39,782
2026-06-08	9.120	9.280	9.040	9.160	9.160	83,961
2026-06-05	9.320	9.320	9.040	9.120	9.120	120,677
2026-06-04	9.220	9.300	9.100	9.200	9.200	105,547
2026-06-03	9.320	9.440	9.200	9.220	9.220	141,856
2026-06-02	9.380	9.560	9.320	9.400	9.400	58,098
2026-06-01	9.560	9.740	9.340	9.380	9.380	60,608
2026-05-29	9.760	9.760	9.560	9.580	9.580	91,960
2026-05-28	10.000	10.000	9.560	9.800	9.800	61,529
2026-05-27	10.050	10.350	9.880	10.050	9.600	136,251
2026-05-26	9.980	10.150	9.820	9.960	9.514	142,731
2026-05-22	10.200	10.550	9.620	9.960	9.514	402,741
2026-05-21	10.450	10.450	10.200	10.300	9.839	57,187
2026-05-20	10.300	10.450	10.250	10.350	9.887	36,416
2026-05-19	10.500	10.500	10.300	10.300	9.839	70,946
2026-05-18	10.500	10.500	10.350	10.500	10.030	21,162
2026-05-15	10.400	10.500	10.300	10.500	10.030	44,684
2026-05-13	10.250	10.500	10.250	10.300	9.839	90,946
2026-05-12	10.400	10.650	10.300	10.300	9.839	59,964
2026-05-11	10.850	10.850	10.400	10.500	10.030	161,082
2026-05-08	10.100	10.750	10.000	10.500	10.030	143,020
2026-05-07	11.100	11.200	10.050	10.100	9.648	438,096
2026-05-06	11.550	11.550	11.300	11.300	10.794	35,621
2026-05-05	11.550	11.650	11.400	11.550	11.033	137,616
2026-05-04	11.200	11.700	11.050	11.350	10.842	102,156
2026-04-30	10.800	11.200	10.800	11.150	10.651	75,003

← NewerPage 2 of 21 · 1,258 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.