Nordic Aqua Partners As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 111.00 | 111.00 | 95.000 | 103.00 | 103.00 | 25,681 |
| 2024-08-21 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 297 |
| 2024-08-20 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 35,909 |
| 2024-08-19 | 107.00 | 123.00 | 107.00 | 122.00 | 122.00 | 6,929 |
| 2024-08-16 | 113.00 | 113.00 | 107.00 | 107.00 | 107.00 | 2,991 |
| 2024-08-15 | 116.00 | 116.00 | 107.00 | 113.00 | 113.00 | 13,972 |
| 2024-08-14 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,118 |
| 2024-08-13 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 2,375 |
| 2024-08-12 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,352 |
| 2024-08-09 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 160 |
| 2024-08-08 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 65 |
| 2024-08-07 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1,392 |
| 2024-08-06 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 8,103 |
| 2024-08-05 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | 6,830 |
| 2024-08-02 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 17 |
| 2024-08-01 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,036 |
| 2024-07-31 | 123.00 | 128.00 | 121.00 | 128.00 | 128.00 | 2,796 |
| 2024-07-30 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 530 |
| 2024-07-29 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 2,804 |
| 2024-07-26 | 120.00 | 129.00 | 120.00 | 124.00 | 124.00 | 7,367 |
| 2024-07-25 | 129.00 | 129.00 | 117.00 | 119.00 | 119.00 | 44,389 |
| 2024-07-24 | 146.00 | 146.00 | 139.00 | 142.00 | 142.00 | 1,130 |
| 2024-07-23 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 964 |
| 2024-07-22 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 1,321 |
| 2024-07-19 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 702 |
| 2024-07-18 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 267 |
| 2024-07-17 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | 1,712 |
| 2024-07-16 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 166 |
| 2024-07-15 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,110 |
| 2024-07-12 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | 654 |
| 2024-07-11 | 148.00 | 151.00 | 143.00 | 143.00 | 143.00 | 1,326 |
| 2024-07-10 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | 627 |
| 2024-07-09 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 1,366 |
| 2024-07-08 | 143.00 | 148.00 | 141.00 | 145.00 | 145.00 | 1,943 |
| 2024-07-05 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 820 |
| 2024-07-04 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 1,355 |
| 2024-07-03 | 137.00 | 150.00 | 137.00 | 144.00 | 144.00 | 4,009 |
| 2024-07-02 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 18,673 |
| 2024-07-01 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 668 |
| 2024-06-28 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2,297 |
| 2024-06-27 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | 3,498 |
| 2024-06-26 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | 5,519 |
| 2024-06-25 | 148.00 | 148.00 | 127.00 | 132.00 | 132.00 | 33,224 |
| 2024-06-24 | 155.00 | 155.00 | 146.00 | 149.00 | 149.00 | 3,392 |
| 2024-06-21 | 160.00 | 160.00 | 146.00 | 151.00 | 151.00 | 6,479 |
| 2024-06-20 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 1,625 |
| 2024-06-19 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 479 |
| 2024-06-18 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 2,038 |
| 2024-06-17 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 375 |
| 2024-06-14 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | 2,882 |
| 2024-06-13 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 798 |
| 2024-06-12 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 3,714 |
| 2024-06-11 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | 1,473 |
| 2024-06-10 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 2,381 |
| 2024-06-07 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 1,328 |
| 2024-06-06 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 618 |
| 2024-06-05 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 2,324 |
| 2024-06-04 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | 5,796 |
| 2024-06-03 | 172.00 | 172.00 | 160.00 | 163.00 | 163.00 | 8,216 |
| 2024-05-31 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | 1,531 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.