Nordic Aqua Partners As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	60.000	61.200	60.000	61.200	61.200	400
2022-09-26	61.000	61.400	60.800	61.400	61.400	1,000
2022-09-23	65.000	65.000	62.000	62.000	62.000	3,032
2022-09-22	63.000	65.000	62.600	65.000	65.000	1,314
2022-09-21	64.200	64.200	64.200	64.200	64.200	383
2022-09-20	66.200	66.200	62.600	62.600	62.600	3,672
2022-09-19	64.800	66.400	64.800	65.400	65.400	3,849
2022-09-16	65.800	65.800	64.600	64.600	64.600	2,430
2022-09-15	68.000	68.000	66.200	66.200	66.200	3,604
2022-09-14	67.800	67.800	67.800	67.800	67.800	70
2022-09-13	66.200	68.000	65.000	68.000	68.000	1,970
2022-09-12	66.400	66.400	66.400	66.400	66.400	100
2022-09-09	65.800	67.400	64.200	67.400	67.400	1,108
2022-09-08	67.400	67.400	65.800	67.400	67.400	251
2022-09-07	68.000	68.000	66.600	67.200	67.200	3,191
2022-09-06	70.000	70.000	68.000	68.000	68.000	3,140
2022-09-05	69.600	73.000	68.400	71.000	71.000	16,881
2022-09-02	71.000	71.000	71.000	71.000	71.000	0
2022-09-01	71.000	71.000	71.000	71.000	71.000	0
2022-08-31	71.200	71.200	69.600	71.000	71.000	1,205
2022-08-30	72.600	72.600	72.600	72.600	72.600	125
2022-08-29	73.600	73.600	72.000	72.000	72.000	1,385
2022-08-26	74.400	74.400	73.000	73.000	73.000	150
2022-08-25	74.400	74.400	73.400	73.400	73.400	18
2022-08-24	72.600	74.000	72.600	72.600	72.600	1,754
2022-08-23	74.200	74.600	74.200	74.600	74.600	2,529
2022-08-22	74.200	74.400	72.600	74.400	74.400	2,202
2022-08-19	74.600	74.600	74.600	74.600	74.600	4
2022-08-18	74.800	76.200	73.200	75.200	75.200	9,561
2022-08-17	73.200	73.200	73.200	73.200	73.200	0
2022-08-16	73.200	73.200	73.200	73.200	73.200	6
2022-08-15	74.600	74.600	73.000	74.600	74.600	805
2022-08-12	74.000	74.400	73.000	73.000	73.000	495
2022-08-11	72.600	74.000	72.600	74.000	74.000	95
2022-08-10	72.600	74.200	72.400	74.200	74.200	410
2022-08-09	73.200	74.200	73.000	74.200	74.200	704
2022-08-08	73.600	75.000	73.600	75.000	75.000	465
2022-08-05	75.400	75.400	74.600	75.400	75.400	655
2022-08-04	75.200	75.200	75.200	75.200	75.200	300
2022-08-03	73.400	74.400	73.400	74.400	74.400	915
2022-08-02	73.400	74.600	73.400	74.400	74.400	612
2022-08-01	74.600	74.600	74.600	74.600	74.600	120
2022-07-29	72.200	74.000	72.000	74.000	74.000	2,356
2022-07-28	73.600	73.600	72.000	73.600	73.600	250
2022-07-27	72.400	72.400	72.400	72.400	72.400	500
2022-07-26	73.600	74.000	73.600	74.000	74.000	2,851
2022-07-25	73.800	74.000	73.800	74.000	74.000	118
2022-07-22	72.200	73.800	72.200	73.800	73.800	1,685
2022-07-21	72.200	72.200	72.200	72.200	72.200	0
2022-07-20	71.800	72.200	71.800	72.200	72.200	330
2022-07-19	71.800	71.800	71.800	71.800	71.800	350
2022-07-18	71.200	71.200	71.200	71.200	71.200	0
2022-07-15	71.200	71.200	71.200	71.200	71.200	0
2022-07-14	72.600	72.600	71.200	71.200	71.200	513
2022-07-13	71.200	73.000	71.200	73.000	73.000	171
2022-07-12	71.800	71.800	71.400	71.400	71.400	578
2022-07-11	74.000	74.000	71.800	71.800	71.800	350
2022-07-08	73.800	74.000	73.800	74.000	74.000	805
2022-07-07	74.600	74.600	72.000	74.600	74.600	867
2022-07-06	70.800	74.800	70.800	74.800	74.800	1,820

← NewerPage 18 of 22 · 1,261 trading daysOlder →

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.