Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.000	14.000	13.800	14.000	10.245	28,554
2022-04-04	13.800	14.100	13.800	14.000	10.245	38,296
2022-04-01	13.750	13.900	13.600	13.900	10.172	51,645
2022-03-31	13.600	13.750	13.600	13.750	10.062	3,530
2022-03-30	13.950	13.950	13.600	13.650	9.989	8,703
2022-03-29	13.700	14.000	13.700	13.700	10.026	40,476
2022-03-28	14.000	14.000	13.700	14.000	10.245	35,960
2022-03-25	14.000	14.000	13.850	13.900	10.172	21,334
2022-03-24	14.000	14.200	13.800	13.900	10.172	46,260
2022-03-23	14.000	14.000	13.750	14.000	10.245	54,522
2022-03-22	13.800	13.850	13.500	13.650	9.989	162,985
2022-03-21	13.400	13.400	13.050	13.250	9.697	21,226
2022-03-18	13.100	13.400	13.000	13.000	9.514	52,604
2022-03-17	13.050	13.250	12.950	13.100	9.587	15,780
2022-03-16	12.750	13.000	12.600	13.000	9.514	92,249
2022-03-15	12.700	12.750	12.550	12.750	9.331	137,844
2022-03-14	12.450	12.450	12.250	12.450	9.111	100,069
2022-03-11	11.800	12.200	11.800	12.200	8.928	210,616
2022-03-10	12.150	12.250	11.950	12.100	8.855	20,877
2022-03-09	12.000	12.250	11.950	12.150	8.892	23,523
2022-03-08	12.400	12.400	11.950	12.150	8.892	19,107
2022-03-07	11.600	12.300	11.600	12.200	8.928	129,894
2022-03-04	11.800	11.950	11.500	11.950	8.745	49,859
2022-03-03	11.900	12.350	11.800	12.150	8.892	20,042
2022-03-02	11.500	12.000	11.500	12.000	8.782	8,549
2022-03-01	11.900	11.950	11.300	11.600	8.489	63,077
2022-02-28	12.100	12.650	11.900	12.000	8.782	100,286
2022-02-25	11.450	12.300	11.450	12.100	8.855	447,559
2022-02-24	11.200	11.200	10.650	11.050	8.087	13,530
2022-02-23	10.900	11.150	10.900	11.100	8.123	23,460
2022-02-22	10.800	10.950	10.800	10.950	8.013	10,148
2022-02-21	11.300	11.300	10.750	10.850	7.940	12,986
2022-02-18	10.900	11.100	10.700	11.000	8.050	15,485
2022-02-17	11.150	11.150	10.650	10.750	7.867	8,779
2022-02-16	11.000	11.200	11.000	11.150	8.160	6,107
2022-02-15	11.100	11.150	10.000	11.000	8.050	46,194
2022-02-14	11.000	11.300	10.900	11.200	8.196	70,218
2022-02-11	10.800	11.000	10.800	10.900	7.977	20,543
2022-02-10	10.900	10.900	10.800	10.900	7.977	4,977
2022-02-09	10.850	10.900	10.750	10.900	7.977	13,362
2022-02-08	10.700	10.900	10.650	10.900	7.977	7,642
2022-02-07	10.850	10.850	10.550	10.600	7.757	11,402
2022-02-04	10.600	10.900	10.500	10.900	7.977	72,614
2022-02-03	10.500	10.650	10.350	10.650	7.794	28,648
2022-02-02	10.350	10.600	10.350	10.500	7.684	4,294
2022-02-01	10.400	10.600	10.400	10.600	7.757	2,553
2022-01-31	10.500	10.700	10.500	10.650	7.794	6,269
2022-01-28	10.700	10.700	10.500	10.700	7.830	20,175
2022-01-27	10.350	10.700	10.200	10.350	7.574	29,242
2022-01-26	10.300	10.600	10.300	10.600	7.757	13,753
2022-01-25	10.450	10.700	10.300	10.650	7.794	70,620
2022-01-24	10.550	10.750	9.820	10.450	7.647	109,017
2022-01-21	11.000	11.100	10.500	10.750	7.867	351,892
2022-01-20	10.550	11.000	10.550	10.950	8.013	26,680
2022-01-19	10.400	10.700	10.400	10.600	7.757	140,010
2022-01-18	10.700	10.700	10.450	10.600	7.757	10,202
2022-01-17	10.300	10.750	10.300	10.750	7.867	27,228
2022-01-14	10.900	10.900	10.450	10.550	7.721	35,973
2022-01-13	11.150	11.150	10.300	10.750	7.867	21,474
2022-01-12	10.800	11.050	10.800	11.050	8.087	6,516

← NewerPage 20 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.