Nordic Aqua Partners As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 3,027 |
| 2024-05-29 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 7,946 |
| 2024-05-28 | 175.00 | 178.00 | 174.00 | 174.00 | 174.00 | 21,407 |
| 2024-05-27 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 13,520 |
| 2024-05-24 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | 13,445 |
| 2024-05-23 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 12,085 |
| 2024-05-22 | 156.00 | 165.00 | 156.00 | 160.00 | 160.00 | 10,966 |
| 2024-05-21 | 156.00 | 157.00 | 147.00 | 154.00 | 154.00 | 23,405 |
| 2024-05-16 | 136.00 | 152.00 | 136.00 | 150.00 | 150.00 | 397,577 |
| 2024-05-15 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 4,710 |
| 2024-05-14 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 2,750 |
| 2024-05-13 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1,374 |
| 2024-05-10 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 2,732 |
| 2024-05-08 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 11,014 |
| 2024-05-07 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,735 |
| 2024-05-06 | 138.00 | 138.00 | 133.00 | 134.00 | 134.00 | 5,473 |
| 2024-05-03 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3,891 |
| 2024-05-02 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 4,800 |
| 2024-04-30 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 3,645 |
| 2024-04-29 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 6,195 |
| 2024-04-26 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 11,714 |
| 2024-04-25 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 7,759 |
| 2024-04-24 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 4,374 |
| 2024-04-23 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 2,746 |
| 2024-04-22 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 17,591 |
| 2024-04-19 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 21,791 |
| 2024-04-18 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3,796 |
| 2024-04-17 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 433 |
| 2024-04-16 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 1,019 |
| 2024-04-15 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | 2,182 |
| 2024-04-12 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 3,812 |
| 2024-04-11 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,323 |
| 2024-04-10 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 552 |
| 2024-04-09 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 981 |
| 2024-04-08 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 21,582 |
| 2024-04-05 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | 4,348 |
| 2024-04-04 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1,519 |
| 2024-04-03 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1,682 |
| 2024-04-02 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 4,917 |
| 2024-03-27 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 2,284 |
| 2024-03-26 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 3,449 |
| 2024-03-25 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 232,325 |
| 2024-03-22 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2,005 |
| 2024-03-21 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 690 |
| 2024-03-20 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 737 |
| 2024-03-19 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 364 |
| 2024-03-18 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 11,967 |
| 2024-03-15 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 6,647 |
| 2024-03-14 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 4,834 |
| 2024-03-13 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | 10,589 |
| 2024-03-12 | 120.00 | 130.00 | 120.00 | 126.00 | 126.00 | 6,979 |
| 2024-03-11 | 122.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,431 |
| 2024-03-08 | 117.00 | 128.00 | 117.00 | 122.00 | 122.00 | 8,577 |
| 2024-03-07 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 7,499 |
| 2024-03-06 | 131.00 | 131.00 | 120.00 | 121.00 | 121.00 | 20,651 |
| 2024-03-05 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 14,251 |
| 2024-03-04 | 120.00 | 135.00 | 120.00 | 130.00 | 130.00 | 28,183 |
| 2024-03-01 | 115.00 | 123.00 | 114.00 | 120.00 | 120.00 | 24,452 |
| 2024-02-29 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 17,255 |
| 2024-02-28 | 103.00 | 116.00 | 103.00 | 111.00 | 111.00 | 13,539 |
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.