Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.040	9.040	8.700	8.760	7.938	384,870
2025-10-30	8.740	9.120	8.700	8.760	7.938	356,014
2025-10-29	8.640	8.740	8.580	8.580	7.775	82,994
2025-10-28	8.840	8.840	8.600	8.640	7.829	104,723
2025-10-27	8.780	8.780	8.620	8.740	7.920	54,000
2025-10-24	8.700	8.720	8.520	8.680	7.865	44,252
2025-10-23	8.460	8.780	8.420	8.780	7.956	160,106
2025-10-22	8.400	8.760	8.400	8.600	7.793	117,068
2025-10-21	8.640	8.640	8.440	8.440	7.648	59,674
2025-10-20	8.600	8.660	8.520	8.560	7.757	54,042
2025-10-17	8.600	8.780	8.540	8.580	7.775	76,584
2025-10-16	8.560	8.840	8.560	8.840	8.010	123,782
2025-10-15	8.600	8.700	8.600	8.600	7.793	49,389
2025-10-14	8.880	8.880	8.600	8.620	7.811	69,311
2025-10-13	8.620	8.760	8.620	8.660	7.847	76,586
2025-10-10	8.960	8.960	8.720	8.740	7.920	29,746
2025-10-09	8.640	8.920	8.640	8.920	8.083	62,221
2025-10-08	8.640	8.800	8.640	8.700	7.884	66,031
2025-10-07	8.640	8.760	8.640	8.680	7.865	104,639
2025-10-06	8.720	8.800	8.600	8.800	7.974	77,814
2025-10-03	8.760	8.860	8.680	8.740	7.920	66,330
2025-10-02	8.900	8.900	8.680	8.760	7.938	49,325
2025-10-01	8.700	8.980	8.700	8.760	7.938	113,156
2025-09-30	8.760	8.800	8.720	8.720	7.902	60,952
2025-09-29	8.860	8.940	8.800	8.800	7.974	49,509
2025-09-26	8.860	9.040	8.860	8.860	8.029	14,047
2025-09-25	9.000	9.000	8.900	8.900	8.065	19,906
2025-09-24	9.000	9.000	8.840	8.980	8.137	29,937
2025-09-23	8.880	8.980	8.840	8.880	8.047	386,770
2025-09-22	9.000	9.000	8.860	8.900	8.065	81,224
2025-09-19	9.120	9.120	9.000	9.000	8.155	106,828
2025-09-18	9.100	9.140	9.020	9.080	8.228	26,152
2025-09-17	9.120	9.160	9.040	9.100	8.246	27,889
2025-09-16	9.400	9.400	9.080	9.120	8.264	80,201
2025-09-15	9.120	9.300	9.040	9.260	8.391	213,122
2025-09-12	9.100	9.100	8.900	9.020	8.174	239,326
2025-09-11	9.000	9.000	8.880	8.900	8.065	174,097
2025-09-10	9.000	9.060	8.880	8.900	8.065	394,025
2025-09-09	9.040	9.060	8.880	8.900	8.065	2,423,553
2025-09-08	9.060	9.060	8.960	9.000	8.155	82,758
2025-09-05	9.080	9.140	9.000	9.100	8.246	76,286
2025-09-04	9.000	9.060	8.900	8.940	8.101	65,793
2025-09-03	9.000	9.100	8.960	9.000	8.155	54,901
2025-09-02	9.100	9.160	8.960	8.980	8.137	174,377
2025-09-01	9.180	9.180	9.020	9.060	8.210	134,244
2025-08-29	8.980	9.060	8.920	8.980	8.137	62,300
2025-08-28	9.100	9.100	9.000	9.080	8.228	10,601
2025-08-27	9.160	9.160	9.000	9.040	8.192	154,702
2025-08-26	9.080	9.160	9.060	9.160	8.300	15,980
2025-08-25	9.040	9.160	9.040	9.160	8.300	36,034
2025-08-22	9.300	9.300	9.020	9.100	8.246	113,753
2025-08-21	9.300	9.300	9.000	9.100	8.246	335,100
2025-08-20	9.160	9.280	9.100	9.140	8.282	140,928
2025-08-19	9.360	9.360	9.140	9.140	8.282	47,463
2025-08-18	9.380	9.380	9.240	9.240	8.373	28,200
2025-08-15	9.380	9.380	9.220	9.380	8.500	30,375
2025-08-14	9.440	9.440	9.220	9.220	8.355	60,725
2025-08-13	9.320	9.400	9.320	9.360	8.482	6,436
2025-08-12	9.440	9.440	9.340	9.400	8.518	5,960
2025-08-11	9.400	9.440	9.320	9.380	8.500	14,678

← NewerPage 5 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.