Aqualis ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.840 | 8.900 | 8.840 | 8.840 | 8.840 | 23,769 |
| 2026-10-15 | 8.900 | 8.920 | 8.800 | 8.840 | 8.840 | 54,292 |
| 2026-10-14 | 8.900 | 8.920 | 8.820 | 8.840 | 8.840 | 24,130 |
| 2026-10-13 | 8.740 | 8.900 | 8.740 | 8.860 | 8.860 | 49,070 |
| 2026-10-12 | 8.800 | 8.840 | 8.780 | 8.840 | 8.840 | 27,768 |
| 2026-10-09 | 8.880 | 8.880 | 8.800 | 8.800 | 8.800 | 13,823 |
| 2026-10-08 | 8.760 | 8.860 | 8.760 | 8.800 | 8.800 | 14,093 |
| 2026-10-07 | 8.780 | 8.860 | 8.760 | 8.760 | 8.760 | 45,294 |
| 2026-10-06 | 8.740 | 8.880 | 8.740 | 8.800 | 8.800 | 18,621 |
| 2026-10-05 | 8.740 | 8.860 | 8.740 | 8.800 | 8.800 | 22,483 |
| 2026-10-02 | 8.860 | 8.860 | 8.760 | 8.820 | 8.820 | 7,068 |
| 2026-10-01 | 8.760 | 8.860 | 8.740 | 8.740 | 8.740 | 34,588 |
| 2026-09-30 | 8.880 | 8.880 | 8.800 | 8.800 | 8.800 | 16,761 |
| 2026-09-29 | 8.840 | 8.880 | 8.760 | 8.880 | 8.880 | 12,476 |
| 2026-09-28 | 8.760 | 8.860 | 8.760 | 8.820 | 8.820 | 36,170 |
| 2026-09-25 | 8.800 | 8.800 | 8.740 | 8.760 | 8.760 | 9,087 |
| 2026-09-24 | 8.860 | 8.900 | 8.780 | 8.780 | 8.780 | 18,641 |
| 2026-09-23 | 8.840 | 8.860 | 8.800 | 8.860 | 8.860 | 62,036 |
| 2026-09-22 | 8.780 | 8.840 | 8.740 | 8.800 | 8.800 | 40,070 |
| 2026-09-21 | 8.840 | 8.840 | 8.720 | 8.780 | 8.780 | 18,160 |
| 2026-09-18 | 8.820 | 8.820 | 8.720 | 8.720 | 8.720 | 6,972 |
| 2026-09-17 | 8.720 | 8.820 | 8.700 | 8.820 | 8.820 | 89,198 |
| 2026-09-16 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 75,493 |
| 2026-09-15 | 8.860 | 8.860 | 8.700 | 8.860 | 8.860 | 41,605 |
| 2026-09-14 | 8.720 | 8.860 | 8.700 | 8.700 | 8.700 | 26,678 |
| 2026-09-11 | 8.800 | 8.800 | 8.680 | 8.760 | 8.760 | 119,549 |
| 2026-09-10 | 8.720 | 8.780 | 8.700 | 8.700 | 8.700 | 4,213 |
| 2026-09-09 | 8.740 | 8.820 | 8.700 | 8.700 | 8.700 | 95,834 |
| 2026-09-08 | 8.840 | 8.840 | 8.700 | 8.720 | 8.720 | 18,138 |
| 2026-09-07 | 8.740 | 8.860 | 8.700 | 8.800 | 8.800 | 63,080 |
| 2026-09-04 | 8.680 | 8.820 | 8.680 | 8.740 | 8.740 | 90,644 |
| 2026-09-03 | 8.800 | 8.800 | 8.660 | 8.660 | 8.660 | 53,623 |
| 2026-09-02 | 8.600 | 8.780 | 8.600 | 8.740 | 8.740 | 99,766 |
| 2026-09-01 | 8.660 | 8.700 | 8.600 | 8.620 | 8.620 | 182,984 |
| 2026-08-31 | 8.760 | 8.760 | 8.620 | 8.680 | 8.680 | 257,640 |
| 2026-08-28 | 8.780 | 8.840 | 8.760 | 8.780 | 8.780 | 52,528 |
| 2026-08-27 | 8.800 | 8.820 | 8.760 | 8.800 | 8.800 | 505,715 |
| 2026-08-26 | 8.840 | 8.900 | 8.760 | 8.800 | 8.800 | 144,922 |
| 2026-08-25 | 9.000 | 9.000 | 8.900 | 8.980 | 8.980 | 53,635 |
| 2026-08-24 | 8.800 | 9.080 | 8.800 | 9.040 | 9.040 | 47,510 |
| 2026-08-21 | 9.000 | 9.020 | 8.700 | 8.800 | 8.800 | 189,693 |
| 2026-08-20 | 8.880 | 9.100 | 8.800 | 8.960 | 8.960 | 224,520 |
| 2026-08-19 | 8.700 | 8.860 | 8.700 | 8.760 | 8.760 | 42,789 |
| 2026-08-18 | 8.800 | 8.800 | 8.740 | 8.800 | 8.800 | 30,310 |
| 2026-08-17 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 19,242 |
| 2026-08-14 | 8.720 | 8.820 | 8.680 | 8.760 | 8.760 | 58,413 |
| 2026-08-13 | 8.880 | 8.880 | 8.700 | 8.760 | 8.760 | 49,979 |
| 2026-08-12 | 8.720 | 8.880 | 8.720 | 8.880 | 8.880 | 26,550 |
| 2026-08-11 | 8.860 | 8.860 | 8.640 | 8.800 | 8.800 | 83,298 |
| 2026-08-10 | 8.600 | 8.700 | 8.600 | 8.680 | 8.680 | 60,966 |
| 2026-08-07 | 8.680 | 8.680 | 8.600 | 8.640 | 8.640 | 14,450 |
| 2026-08-06 | 8.600 | 8.700 | 8.560 | 8.700 | 8.700 | 62,045 |
| 2026-08-05 | 8.620 | 8.720 | 8.600 | 8.700 | 8.700 | 37,224 |
| 2026-08-04 | 8.640 | 8.700 | 8.600 | 8.640 | 8.640 | 97,307 |
| 2026-08-03 | 8.740 | 8.740 | 8.620 | 8.700 | 8.700 | 21,967 |
| 2026-07-31 | 8.860 | 8.860 | 8.600 | 8.740 | 8.740 | 50,773 |
| 2026-07-30 | 8.620 | 8.780 | 8.620 | 8.700 | 8.700 | 37,242 |
| 2026-07-29 | 8.840 | 8.840 | 8.580 | 8.660 | 8.660 | 39,859 |
| 2026-07-28 | 8.700 | 8.700 | 8.600 | 8.660 | 8.660 | 64,201 |
| 2026-07-27 | 8.700 | 8.700 | 8.600 | 8.640 | 8.640 | 29,752 |
Page 1 of 5 · 249 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.