Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	9.600	9.700	9.560	9.560	8.255	39,326
2025-02-12	9.680	9.880	9.440	9.600	8.290	234,534
2025-02-11	9.820	9.820	9.400	9.540	8.238	271,500
2025-02-10	9.920	9.920	9.880	9.880	8.531	74,888
2025-02-07	9.800	9.940	9.740	9.920	8.566	46,347
2025-02-06	9.840	9.900	9.840	9.840	8.497	17,755
2025-02-05	9.820	9.960	9.800	9.800	8.462	101,134
2025-02-04	9.940	9.940	9.860	9.860	8.514	16,968
2025-02-03	9.760	9.940	9.760	9.940	8.583	5,031
2025-01-31	9.880	10.000	9.860	9.900	8.549	11,996
2025-01-30	9.800	10.000	9.800	9.920	8.566	74,377
2025-01-29	9.880	9.900	9.800	9.800	8.462	63,782
2025-01-28	9.900	9.900	9.780	9.780	8.445	31,698
2025-01-27	9.940	9.980	9.800	9.800	8.462	31,394
2025-01-24	10.100	10.100	9.940	9.940	8.583	36,522
2025-01-23	9.900	10.000	9.860	9.900	8.549	94,886
2025-01-22	9.980	9.980	9.820	9.900	8.549	31,674
2025-01-21	9.980	10.000	9.720	9.900	8.549	57,586
2025-01-20	9.980	9.980	9.700	9.800	8.462	911,475
2025-01-17	9.880	9.880	9.700	9.800	8.462	14,439
2025-01-16	9.840	9.840	9.700	9.820	8.480	38,048
2025-01-15	9.800	9.880	9.780	9.840	8.497	140,250
2025-01-14	10.000	10.000	9.800	9.800	8.462	231,235
2025-01-13	9.920	10.000	9.860	9.960	8.601	156,791
2025-01-10	9.900	9.920	9.800	9.860	8.514	426,374
2025-01-09	9.940	9.940	9.720	9.720	8.393	36,496
2025-01-08	10.000	10.000	9.840	9.840	8.497	10,661
2025-01-07	9.940	9.960	9.800	9.860	8.514	35,254
2025-01-06	9.800	9.960	9.800	9.840	8.497	42,631
2025-01-03	9.980	10.000	9.880	9.900	8.549	86,329
2025-01-02	9.900	10.100	9.700	9.840	8.497	113,090
2024-12-30	9.640	9.780	9.520	9.600	8.290	42,351
2024-12-27	9.540	9.700	9.540	9.640	8.324	12,116
2024-12-23	9.700	9.940	9.560	9.700	8.376	53,993
2024-12-20	9.420	9.660	9.420	9.660	8.341	3,150
2024-12-19	9.360	9.700	9.360	9.560	8.255	31,744
2024-12-18	9.600	10.100	9.600	9.640	8.324	28,032
2024-12-17	9.880	9.880	9.600	9.600	8.290	42,526
2024-12-16	9.880	9.880	9.600	9.600	8.290	2,676
2024-12-13	9.400	9.960	9.400	9.700	8.376	58,129
2024-12-12	9.600	9.860	9.600	9.600	8.290	33,697
2024-12-11	9.680	9.740	9.520	9.740	8.411	37,006
2024-12-10	9.600	9.880	9.600	9.680	8.359	236,111
2024-12-09	9.940	10.100	9.800	9.860	8.514	145,583
2024-12-06	9.520	9.780	9.520	9.700	8.376	37,532
2024-12-05	9.780	9.840	9.560	9.620	8.307	93,259
2024-12-04	10.000	10.450	9.720	9.780	8.445	565,737
2024-12-03	9.980	10.150	9.820	9.820	8.480	61,655
2024-12-02	9.880	10.050	9.700	10.000	8.635	373,654
2024-11-29	9.600	10.000	9.600	9.980	8.618	53,788
2024-11-28	9.480	9.740	9.480	9.600	8.290	37,349
2024-11-27	9.400	9.820	9.400	9.480	8.186	61,664
2024-11-26	9.380	9.460	9.260	9.360	8.082	22,964
2024-11-25	9.200	9.400	9.200	9.300	8.031	70,979
2024-11-22	9.420	9.420	9.320	9.400	8.117	2,727
2024-11-21	9.300	9.360	9.280	9.300	8.031	63,630
2024-11-20	9.300	9.380	9.300	9.300	8.031	76,887
2024-11-19	9.300	9.420	9.240	9.240	7.979	185,774
2024-11-18	9.300	9.340	9.120	9.280	8.013	167,767
2024-11-15	9.400	9.460	9.320	9.320	8.048	33,116

← NewerPage 8 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.