Aqualis ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	9.580	9.580	9.400	9.480	8.186	42,614
2024-11-13	9.600	9.600	9.420	9.560	8.255	12,176
2024-11-12	9.640	9.740	9.580	9.660	8.341	22,788
2024-11-11	9.760	9.760	9.620	9.640	8.324	51,409
2024-11-08	9.760	9.840	9.700	9.720	8.393	14,343
2024-11-07	9.820	9.980	9.800	9.900	8.549	24,992
2024-11-06	10.050	10.100	9.900	9.920	8.566	28,706
2024-11-05	10.100	10.150	10.000	10.100	8.721	1,518,085
2024-11-04	10.500	10.500	10.050	10.300	8.894	63,604
2024-11-01	10.600	10.600	10.250	10.350	8.592	17,580
2024-10-31	10.400	10.400	10.200	10.400	8.633	22,172
2024-10-30	10.500	10.500	10.250	10.400	8.633	29,627
2024-10-29	10.100	10.500	10.100	10.350	8.592	7,129
2024-10-28	10.500	10.500	10.250	10.450	8.675	14,546
2024-10-25	10.400	10.450	10.300	10.350	8.592	206,503
2024-10-24	10.600	10.600	10.300	10.300	8.550	4,511
2024-10-23	10.150	10.600	10.150	10.350	8.592	52,212
2024-10-22	10.350	10.350	10.150	10.150	8.426	11,026
2024-10-21	10.250	10.350	10.100	10.350	8.592	46,531
2024-10-18	10.450	10.450	10.150	10.300	8.550	42,925
2024-10-17	10.450	10.600	10.250	10.250	8.509	43,878
2024-10-16	10.400	10.500	10.300	10.450	8.675	20,035
2024-10-15	10.200	10.500	10.200	10.200	8.467	14,608
2024-10-14	10.150	10.450	10.000	10.350	8.592	1,140,300
2024-10-11	10.000	10.250	10.000	10.000	8.301	539,794
2024-10-10	10.150	10.250	10.100	10.100	8.384	513,675
2024-10-09	10.200	10.250	10.000	10.250	8.509	73,908
2024-10-08	10.300	10.300	10.200	10.200	8.467	7,765
2024-10-07	10.450	10.600	10.200	10.200	8.467	2,463
2024-10-04	10.350	10.350	10.200	10.200	8.467	9,527
2024-10-03	10.000	10.550	10.000	10.150	8.426	34,517
2024-10-02	10.200	10.350	10.000	10.250	8.509	28,289
2024-10-01	10.200	10.400	10.150	10.250	8.509	5,811
2024-09-30	10.600	10.600	10.200	10.200	8.467	6,981
2024-09-27	10.450	10.600	10.250	10.250	8.509	25,936
2024-09-26	11.000	11.000	10.000	10.200	8.467	22,503
2024-09-25	10.050	10.800	10.050	10.250	8.509	184,513
2024-09-24	9.700	9.820	9.700	9.700	8.052	12,040
2024-09-23	9.800	9.800	9.600	9.700	8.052	35,145
2024-09-20	9.700	9.760	9.620	9.760	8.102	19,622
2024-09-19	9.800	9.900	9.700	9.700	8.052	23,913
2024-09-18	9.880	9.880	9.780	9.800	8.135	1,063
2024-09-17	9.800	9.800	9.500	9.800	8.135	55,312
2024-09-16	9.600	9.800	9.000	9.800	8.135	135,997
2024-09-13	9.800	9.800	9.620	9.620	7.986	19,004
2024-09-12	9.880	9.880	9.700	9.700	8.052	39,075
2024-09-11	9.700	9.920	9.600	9.920	8.235	64,340
2024-09-10	9.380	9.960	9.380	9.600	7.969	69,507
2024-09-09	9.200	9.560	9.200	9.560	7.936	25,766
2024-09-06	9.200	9.580	9.200	9.480	7.870	135,355
2024-09-05	9.980	10.100	9.300	9.740	8.086	1,159,190
2024-09-04	9.860	10.100	9.860	10.000	8.301	29,586
2024-09-03	10.000	10.200	9.920	9.940	8.252	1,125,731
2024-09-02	10.100	10.100	9.900	10.000	8.301	21,876
2024-08-30	10.100	10.100	9.900	10.100	8.384	1,335,809
2024-08-29	10.100	10.200	9.840	9.900	8.218	111,348
2024-08-28	10.300	10.300	10.150	10.250	8.509	28,528
2024-08-27	10.300	10.350	10.200	10.200	8.467	88,209
2024-08-26	10.300	10.350	10.000	10.200	8.467	85,859
2024-08-23	10.200	10.250	9.980	10.000	8.301	405,644

← NewerPage 9 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.