Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.480	9.480	9.400	9.460	8.572	17,293
2025-08-07	9.460	9.500	9.360	9.460	8.572	30,922
2025-08-06	9.500	9.500	9.380	9.420	8.536	33,723
2025-08-05	9.500	9.500	9.400	9.420	8.536	23,689
2025-08-04	9.460	9.500	9.320	9.500	8.609	14,722
2025-08-01	9.340	9.480	9.260	9.400	8.518	60,667
2025-07-31	9.420	9.500	9.360	9.400	8.518	25,347
2025-07-30	9.480	9.480	9.420	9.440	8.554	25,257
2025-07-29	9.320	9.480	9.320	9.460	8.572	23,801
2025-07-28	9.360	9.440	9.300	9.440	8.554	13,839
2025-07-25	9.240	9.460	9.240	9.340	8.464	36,287
2025-07-24	9.300	9.440	9.200	9.440	8.554	103,015
2025-07-23	9.240	9.300	9.240	9.300	8.427	14,493
2025-07-22	9.220	9.260	9.220	9.220	8.355	27,763
2025-07-21	9.200	9.300	9.200	9.280	8.409	37,382
2025-07-18	9.220	9.300	9.220	9.300	8.427	11,694
2025-07-17	9.280	9.280	9.200	9.200	8.337	24,682
2025-07-16	9.100	9.300	9.100	9.300	8.427	45,235
2025-07-15	9.220	9.240	9.140	9.140	8.282	16,846
2025-07-14	9.180	9.260	9.180	9.220	8.355	126,521
2025-07-11	9.300	9.300	9.200	9.200	8.337	19,957
2025-07-10	9.320	9.320	9.180	9.200	8.337	92,061
2025-07-09	9.160	9.320	9.140	9.300	8.427	32,347
2025-07-08	9.280	9.280	9.140	9.160	8.300	77,040
2025-07-07	9.160	9.300	9.160	9.200	8.337	17,804
2025-07-04	9.300	9.300	9.180	9.240	8.373	20,361
2025-07-03	9.200	9.280	9.160	9.220	8.355	9,470
2025-07-02	9.180	9.180	9.080	9.100	8.246	40,733
2025-07-01	9.160	9.180	9.060	9.180	8.319	23,624
2025-06-30	9.300	9.300	9.040	9.180	8.319	279,475
2025-06-27	9.160	9.260	9.160	9.180	8.319	27,934
2025-06-26	9.300	9.300	9.220	9.280	8.409	33,439
2025-06-25	9.200	9.260	9.140	9.220	8.355	24,742
2025-06-24	9.240	9.380	9.140	9.380	8.500	111,344
2025-06-23	9.300	9.380	9.260	9.300	8.427	27,253
2025-06-20	9.320	9.380	9.200	9.320	8.445	64,948
2025-06-19	9.400	9.400	9.220	9.340	8.464	38,616
2025-06-18	9.500	9.500	9.400	9.400	8.518	46,299
2025-06-17	9.380	9.480	9.320	9.480	8.590	49,891
2025-06-16	9.340	9.440	9.300	9.400	8.518	49,819
2025-06-13	9.300	9.400	9.220	9.300	8.427	13,857
2025-06-12	9.480	9.480	9.220	9.360	8.482	65,613
2025-06-11	9.400	9.420	9.360	9.380	8.500	31,876
2025-06-10	9.600	9.600	9.220	9.440	8.554	76,012
2025-06-06	9.600	9.600	9.260	9.340	8.464	69,735
2025-06-05	9.620	9.620	9.400	9.440	8.554	44,068
2025-06-04	9.600	9.680	9.400	9.400	8.518	102,413
2025-06-03	9.600	9.720	9.460	9.500	8.609	12,411
2025-06-02	9.700	9.700	9.440	9.460	8.572	42,215
2025-05-30	9.800	9.800	9.540	9.560	8.663	33,828
2025-05-28	10.200	10.200	10.000	10.000	8.635	42,705
2025-05-27	10.150	10.200	9.800	10.200	8.808	37,489
2025-05-26	9.980	10.200	9.980	10.050	8.678	7,848
2025-05-23	10.300	10.300	9.900	9.980	8.618	20,594
2025-05-22	10.300	10.300	9.840	9.900	8.549	12,186
2025-05-21	10.300	10.300	9.960	9.960	8.601	18,653
2025-05-20	10.300	10.300	9.920	10.050	8.678	33,459
2025-05-19	10.050	10.050	9.820	9.880	8.531	111,019
2025-05-16	10.200	10.300	9.820	10.000	8.635	205,874
2025-05-15	10.000	10.000	9.800	9.840	8.497	11,023

← NewerPage 6 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.