Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.900	11.000	10.800	10.800	10.316	43,954
2026-04-28	10.900	11.100	10.850	10.900	10.412	34,688
2026-04-27	11.000	11.200	10.900	10.900	10.412	38,561
2026-04-24	10.900	11.050	10.850	10.900	10.412	77,563
2026-04-23	11.300	11.550	10.900	10.900	10.412	39,373
2026-04-22	11.700	11.700	11.200	11.250	10.746	117,168
2026-04-21	11.650	11.750	11.600	11.600	11.081	56,209
2026-04-20	11.550	11.750	11.450	11.600	11.081	45,031
2026-04-17	11.400	11.850	11.400	11.600	11.081	210,732
2026-04-16	11.050	11.300	10.900	11.300	10.794	153,162
2026-04-15	11.350	11.350	11.000	11.050	10.555	339,727
2026-04-14	11.250	11.450	11.250	11.300	10.794	78,160
2026-04-13	11.450	11.450	11.000	11.050	10.555	94,184
2026-04-10	11.500	11.500	11.000	11.000	10.508	110,595
2026-04-09	10.950	11.050	10.800	11.000	10.508	51,542
2026-04-08	11.000	11.050	10.750	10.950	10.460	111,176
2026-04-07	11.100	11.450	11.000	11.000	10.508	128,102
2026-04-01	11.650	11.650	11.050	11.200	10.699	60,405
2026-03-31	11.000	11.450	11.000	11.350	10.842	104,643
2026-03-30	10.950	11.400	10.800	10.950	10.460	74,469
2026-03-27	10.600	11.000	10.450	10.900	10.412	517,144
2026-03-26	11.400	11.450	11.200	11.350	10.842	46,870
2026-03-25	11.350	11.500	11.250	11.350	10.842	62,076
2026-03-24	10.800	11.350	10.700	11.200	10.699	99,913
2026-03-23	11.100	11.100	10.550	10.700	10.221	237,110
2026-03-20	11.400	11.400	11.200	11.200	10.699	108,326
2026-03-19	11.500	11.500	11.000	11.100	10.603	208,953
2026-03-18	11.650	11.950	11.600	11.600	11.081	190,128
2026-03-17	12.300	12.300	11.400	11.650	11.128	328,856
2026-03-16	11.950	12.650	11.950	12.100	11.558	984,444
2026-03-13	10.600	11.900	10.500	11.750	11.224	1,065,230
2026-03-12	10.200	10.650	10.200	10.600	10.125	140,504
2026-03-11	10.200	10.800	10.200	10.200	9.743	196,121
2026-03-10	10.200	10.250	10.000	10.200	9.743	83,775
2026-03-09	10.000	10.150	9.940	10.000	9.552	102,557
2026-03-06	9.860	10.200	9.840	10.150	9.696	113,476
2026-03-05	9.380	9.820	9.380	9.820	9.380	91,667
2026-03-04	9.540	9.540	9.200	9.380	8.960	76,991
2026-03-03	9.580	9.580	9.200	9.260	8.845	81,399
2026-03-02	9.620	9.720	9.300	9.460	9.036	98,278
2026-02-27	9.960	9.960	9.660	9.760	9.323	25,162
2026-02-26	9.800	9.900	9.520	9.780	9.342	193,287
2026-02-25	10.200	10.300	9.940	10.250	9.791	188,071
2026-02-24	9.900	10.050	9.600	9.900	9.457	68,443
2026-02-23	10.000	10.150	9.740	9.880	9.438	43,046
2026-02-20	10.100	10.100	9.860	9.920	9.476	44,279
2026-02-19	10.000	10.050	9.940	10.050	9.600	55,980
2026-02-18	10.000	10.050	9.800	9.900	9.457	23,836
2026-02-17	9.780	10.100	9.680	9.900	9.457	103,069
2026-02-16	9.800	9.800	9.620	9.660	9.228	49,026
2026-02-13	9.720	9.760	9.600	9.640	9.208	83,705
2026-02-12	9.520	9.740	9.520	9.640	9.208	21,646
2026-02-11	9.560	9.700	9.560	9.660	9.228	36,696
2026-02-10	9.560	9.700	9.480	9.600	9.170	44,339
2026-02-09	9.500	9.820	9.460	9.560	9.132	52,436
2026-02-06	9.580	9.600	9.400	9.500	9.075	93,128
2026-02-05	9.720	9.720	9.480	9.480	9.056	76,454
2026-02-04	9.800	9.920	9.660	9.660	9.228	86,814
2026-02-03	9.500	9.840	9.500	9.660	9.228	106,725
2026-02-02	9.940	9.960	9.720	9.800	9.361	118,506

← NewerPage 3 of 5 · 250 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.