Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.000	10.000	9.460	10.000	8.635	2,052,429
2025-05-13	9.420	9.980	9.420	9.920	8.566	26,268
2025-05-12	9.700	9.860	9.540	9.620	8.307	35,546
2025-05-09	9.700	9.840	9.620	9.700	8.376	21,045
2025-05-08	9.500	9.700	9.380	9.700	8.376	17,367
2025-05-07	9.700	9.700	9.320	9.540	8.238	573,422
2025-05-06	9.700	9.700	9.640	9.700	8.376	58,362
2025-05-05	9.700	9.700	9.600	9.700	8.376	21,655
2025-05-02	9.340	9.700	9.340	9.700	8.376	30,510
2025-04-30	9.640	9.680	9.420	9.600	8.290	14,346
2025-04-29	9.780	9.800	9.640	9.640	8.324	47,826
2025-04-28	9.760	9.760	9.620	9.620	8.307	13,382
2025-04-25	9.800	9.800	9.540	9.540	8.238	6,445
2025-04-24	9.800	9.800	9.540	9.700	8.376	25,900
2025-04-23	9.600	9.640	9.500	9.640	8.324	14,261
2025-04-22	9.760	9.760	9.400	9.480	8.186	20,827
2025-04-16	9.120	9.400	9.120	9.340	8.065	7,720
2025-04-15	9.400	9.520	9.180	9.480	8.186	25,746
2025-04-14	9.000	9.400	9.000	9.400	8.117	9,847
2025-04-11	9.400	9.400	9.080	9.300	8.031	36,996
2025-04-10	9.800	9.800	9.020	9.160	7.910	320,555
2025-04-09	9.000	9.240	8.960	9.100	7.858	86,198
2025-04-08	10.000	10.000	9.220	9.380	8.100	48,981
2025-04-07	9.200	9.480	8.820	9.480	8.186	89,828
2025-04-04	9.460	9.460	9.000	9.100	7.858	102,297
2025-04-03	9.300	9.680	9.300	9.400	8.117	44,574
2025-04-02	9.300	9.480	9.300	9.400	8.117	63,872
2025-04-01	9.360	9.500	9.340	9.400	8.117	29,532
2025-03-31	9.300	9.620	9.300	9.400	8.117	24,713
2025-03-28	9.600	9.600	9.400	9.400	8.117	15,829
2025-03-27	9.760	9.760	9.400	9.500	8.203	60,528
2025-03-26	9.700	9.700	9.520	9.560	8.255	418,927
2025-03-25	9.640	9.680	9.600	9.680	8.359	28,848
2025-03-24	9.620	9.860	9.560	9.620	8.307	57,905
2025-03-21	9.500	9.600	9.440	9.480	8.186	23,504
2025-03-20	9.200	9.480	9.200	9.480	8.186	27,020
2025-03-19	9.400	9.460	9.360	9.460	8.169	68,287
2025-03-18	9.500	9.500	9.280	9.380	8.100	50,188
2025-03-17	9.080	9.880	9.080	9.180	7.927	72,896
2025-03-14	9.120	9.120	9.080	9.120	7.875	24,800
2025-03-13	9.100	9.200	9.020	9.100	7.858	71,201
2025-03-12	8.900	9.000	8.900	9.000	7.772	40,601
2025-03-11	9.060	9.160	8.900	8.940	7.720	125,218
2025-03-10	9.380	9.460	9.100	9.100	7.858	96,730
2025-03-07	9.500	9.500	9.340	9.380	8.100	96,667
2025-03-06	9.900	9.900	9.460	9.480	8.186	27,703
2025-03-05	9.360	9.660	9.340	9.580	8.272	8,132
2025-03-04	9.500	9.500	9.340	9.340	8.065	163,099
2025-03-03	9.500	9.580	9.420	9.540	8.238	60,639
2025-02-28	9.540	9.540	9.400	9.400	8.117	62,020
2025-02-27	9.620	9.740	9.420	9.420	8.134	116,460
2025-02-26	9.860	9.860	9.600	9.700	8.376	654,240
2025-02-25	9.840	9.880	9.800	9.860	8.514	34,222
2025-02-24	9.860	9.860	9.760	9.760	8.428	37,479
2025-02-21	9.840	9.840	9.740	9.840	8.497	462
2025-02-20	9.800	9.840	9.740	9.840	8.497	15,906
2025-02-19	9.780	9.780	9.700	9.760	8.428	90,076
2025-02-18	9.660	9.880	9.500	9.660	8.341	97,444
2025-02-17	9.700	9.740	9.320	9.540	8.238	121,638
2025-02-14	9.560	9.880	9.560	9.620	8.307	46,611

← NewerPage 7 of 21 · 1,260 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.