Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	9.800	10.000	9.500	9.900	9.457	367,616
2026-01-29	9.200	10.100	9.200	9.720	9.285	449,731
2026-01-28	9.080	9.080	8.920	9.000	8.597	471,404
2026-01-27	8.660	9.100	8.660	9.040	8.635	152,904
2026-01-26	8.620	8.740	8.620	8.660	8.272	22,119
2026-01-23	8.760	8.900	8.700	8.720	8.330	65,287
2026-01-22	8.500	8.780	8.500	8.740	8.349	139,343
2026-01-21	8.500	8.500	8.420	8.500	8.119	61,863
2026-01-20	8.420	8.520	8.380	8.500	8.119	44,314
2026-01-19	8.540	8.540	8.400	8.420	8.043	62,486
2026-01-16	8.600	8.600	8.480	8.540	8.158	44,852
2026-01-15	8.520	8.580	8.500	8.580	8.196	60,082
2026-01-14	8.520	8.660	8.520	8.540	8.158	60,851
2026-01-13	8.500	8.680	8.500	8.680	8.291	35,340
2026-01-12	8.480	8.680	8.480	8.680	8.291	43,370
2026-01-09	8.600	8.700	8.520	8.660	8.272	31,982
2026-01-08	8.480	8.660	8.480	8.500	8.119	38,270
2026-01-07	8.600	8.700	8.500	8.520	8.139	39,897
2026-01-06	8.700	8.700	8.580	8.600	8.215	46,880
2026-01-05	8.760	8.760	8.620	8.700	8.310	48,462
2026-01-02	8.700	8.720	8.660	8.720	8.330	168,898
2025-12-30	8.600	8.700	8.600	8.660	8.272	22,267
2025-12-29	8.660	8.740	8.560	8.580	8.196	25,191
2025-12-23	8.720	8.720	8.560	8.660	8.272	71,886
2025-12-22	8.500	8.720	8.500	8.680	8.291	87,217
2025-12-19	8.680	8.680	8.500	8.540	8.158	60,636
2025-12-18	8.600	8.720	8.580	8.700	8.310	68,885
2025-12-17	8.700	8.700	8.400	8.580	8.196	109,385
2025-12-16	8.600	8.760	8.500	8.760	8.368	33,794
2025-12-15	8.780	8.780	8.600	8.600	8.215	20,393
2025-12-12	8.600	8.800	8.600	8.700	8.310	34,989
2025-12-11	8.600	8.600	8.540	8.600	8.215	883,007
2025-12-10	8.780	8.780	8.500	8.500	8.119	25,952
2025-12-09	8.800	8.800	8.520	8.520	8.139	41,790
2025-12-08	8.600	8.640	8.600	8.640	8.253	41,202
2025-12-05	8.500	8.640	8.500	8.600	8.215	79,614
2025-12-04	8.500	8.560	8.460	8.500	8.119	13,837
2025-12-03	8.380	8.500	8.380	8.420	8.043	19,225
2025-12-02	8.480	8.480	8.300	8.300	7.928	39,032
2025-12-01	8.600	8.700	8.200	8.200	7.833	72,947
2025-11-28	8.540	8.740	8.500	8.500	8.119	32,491
2025-11-27	8.920	8.920	8.340	8.520	8.139	48,028
2025-11-26	8.400	8.500	8.240	8.240	7.871	50,014
2025-11-25	8.960	8.960	8.260	8.260	7.890	35,491
2025-11-24	8.200	8.400	8.200	8.240	7.871	19,148
2025-11-21	8.200	8.360	8.200	8.200	7.833	40,055
2025-11-20	8.360	8.380	8.260	8.260	7.890	29,565
2025-11-19	8.320	8.400	8.300	8.300	7.928	38,833
2025-11-18	8.480	8.480	8.320	8.320	7.948	42,709
2025-11-17	8.360	8.560	8.360	8.460	8.081	23,054
2025-11-14	8.580	8.580	8.300	8.360	7.986	57,205
2025-11-13	8.500	8.500	8.320	8.400	8.024	141,017
2025-11-12	8.460	8.580	8.300	8.580	8.196	33,939
2025-11-11	8.400	8.420	8.320	8.360	7.986	66,173
2025-11-10	8.580	8.580	8.380	8.500	8.119	104,194
2025-11-07	8.500	8.580	8.460	8.500	8.119	40,161
2025-11-06	8.480	8.480	8.380	8.480	8.100	31,466
2025-11-05	8.400	8.460	8.320	8.460	8.081	30,371
2025-11-04	8.480	8.480	8.400	8.400	8.024	454,388
2025-11-03	8.500	8.500	8.340	8.480	8.100	105,137

← NewerPage 4 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.