Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	10.900	10.950	10.700	10.950	8.013	21,664
2022-01-10	10.800	10.900	10.350	10.800	7.904	52,994
2022-01-07	10.400	11.000	10.400	10.800	7.904	184,202
2022-01-06	10.400	11.000	10.400	10.800	7.904	162,282
2022-01-05	10.650	10.750	10.450	10.750	7.867	6,371
2022-01-04	10.150	10.750	10.150	10.650	7.794	27,520
2022-01-03	10.800	10.800	10.300	10.300	7.538	67,734
2021-12-30	10.400	10.400	10.200	10.400	7.611	28,100
2021-12-29	10.200	10.400	10.100	10.400	7.611	27,036
2021-12-28	10.100	10.400	10.100	10.250	7.501	29,787
2021-12-27	9.920	10.350	9.920	10.250	7.501	6,795
2021-12-23	10.350	10.500	10.200	10.400	7.611	276,801
2021-12-22	10.200	10.300	10.050	10.050	7.355	5,526
2021-12-21	10.400	10.400	10.200	10.200	7.465	1,244
2021-12-20	10.250	10.400	10.100	10.400	7.611	60,178
2021-12-17	10.250	10.250	10.200	10.250	7.501	2,872
2021-12-16	10.400	10.400	10.250	10.350	7.574	50,572
2021-12-15	10.100	10.400	10.100	10.300	7.538	20,470
2021-12-14	10.250	10.300	10.050	10.050	7.355	11,665
2021-12-13	10.500	10.500	10.250	10.350	7.574	61,330
2021-12-10	9.900	10.200	9.900	9.900	7.245	19,711
2021-12-09	10.000	10.000	9.920	9.920	7.260	14,670
2021-12-08	10.400	10.400	9.940	10.300	7.538	101,093
2021-12-07	10.000	10.350	10.000	10.050	7.355	117,416
2021-12-06	10.500	10.500	10.000	10.000	7.318	15,616
2021-12-03	10.450	10.450	10.000	10.250	7.501	4,922
2021-12-02	9.900	10.300	9.900	9.940	7.274	14,954
2021-12-01	9.720	10.200	9.720	10.000	7.318	23,053
2021-11-30	10.000	10.350	9.700	10.050	7.355	29,401
2021-11-29	10.000	10.300	10.000	10.300	7.538	48,675
2021-11-26	10.200	10.300	9.720	10.200	7.465	253,221
2021-11-25	10.200	10.450	10.200	10.400	7.611	3,140
2021-11-24	10.350	10.400	10.200	10.200	7.465	13,894
2021-11-23	10.500	10.500	10.350	10.350	7.574	2,890
2021-11-22	9.900	10.300	9.900	10.150	7.428	20,869
2021-11-19	10.750	10.750	10.150	10.350	7.574	14,100
2021-11-18	10.300	10.300	10.000	10.300	7.538	14,325
2021-11-17	10.900	10.900	10.200	10.300	7.538	18,066
2021-11-16	10.500	10.500	10.200	10.200	7.465	23,237
2021-11-15	11.000	11.000	10.200	10.500	7.684	30,899
2021-11-12	10.200	10.650	10.150	10.450	7.647	11,315
2021-11-11	10.250	10.450	10.250	10.300	7.538	66,276
2021-11-10	10.200	10.700	10.150	10.200	7.465	27,303
2021-11-09	10.400	10.800	10.250	10.500	7.684	25,536
2021-11-08	10.800	10.800	10.350	10.750	7.867	58,186
2021-11-05	10.600	10.950	10.500	10.600	7.757	43,298
2021-11-04	11.100	11.100	10.750	10.900	7.977	504,834
2021-11-03	11.050	11.100	10.350	11.000	8.050	22,728
2021-11-02	11.150	11.150	10.700	11.050	8.087	10,821
2021-11-01	10.500	11.200	10.500	11.000	8.050	22,050
2021-10-29	11.000	11.350	10.700	10.700	7.647	150,421
2021-10-28	10.800	11.000	10.500	10.800	7.719	98,091
2021-10-27	11.300	11.400	10.750	11.400	8.148	91,287
2021-10-26	11.250	11.250	11.000	11.100	7.933	35,167
2021-10-25	10.800	11.500	10.600	11.200	8.005	84,107
2021-10-22	10.000	11.200	10.000	10.400	7.433	110,137
2021-10-21	10.200	10.400	10.200	10.200	7.290	15,627

← NewerPage 21 of 21 · 1,257 trading days

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.