Nordic Aqua Partners As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 90.200 | 90.200 | 90.000 | 90.000 | 90.000 | 155 |
| 2025-10-29 | 91.800 | 91.800 | 88.400 | 90.200 | 90.200 | 4,053 |
| 2025-10-28 | 92.000 | 92.600 | 91.800 | 92.600 | 92.600 | 1,463 |
| 2025-10-27 | 92.200 | 93.200 | 92.200 | 92.600 | 92.600 | 6,750 |
| 2025-10-24 | 91.800 | 92.400 | 91.800 | 91.800 | 91.800 | 794 |
| 2025-10-23 | 92.800 | 92.800 | 92.400 | 92.400 | 92.400 | 1,554 |
| 2025-10-22 | 93.600 | 93.600 | 93.000 | 93.000 | 93.000 | 967 |
| 2025-10-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1 |
| 2025-10-20 | 93.800 | 99.600 | 93.600 | 93.600 | 93.600 | 2,515 |
| 2025-10-17 | 94.600 | 94.600 | 92.000 | 93.800 | 93.800 | 2,750 |
| 2025-10-16 | 95.600 | 96.400 | 94.600 | 94.600 | 94.600 | 999 |
| 2025-10-15 | 96.800 | 96.800 | 95.600 | 95.600 | 95.600 | 343 |
| 2025-10-14 | 96.800 | 96.800 | 95.200 | 96.000 | 96.000 | 2,366 |
| 2025-10-13 | 95.200 | 96.800 | 95.200 | 96.000 | 96.000 | 6,225 |
| 2025-10-10 | 96.800 | 96.800 | 95.000 | 95.000 | 95.000 | 2,767 |
| 2025-10-09 | 94.200 | 96.000 | 94.000 | 96.000 | 96.000 | 3,225 |
| 2025-10-08 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,000 |
| 2025-10-07 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 1,441 |
| 2025-10-06 | 92.600 | 94.800 | 92.600 | 94.800 | 94.800 | 6,048 |
| 2025-10-03 | 90.600 | 90.800 | 89.200 | 90.200 | 90.200 | 884 |
| 2025-10-02 | 91.000 | 91.000 | 88.600 | 88.600 | 88.600 | 12,774 |
| 2025-10-01 | 95.400 | 95.400 | 92.000 | 92.000 | 92.000 | 3,336 |
| 2025-09-30 | 95.600 | 95.800 | 94.000 | 94.000 | 94.000 | 8,473 |
| 2025-09-29 | 93.600 | 95.200 | 93.400 | 94.000 | 94.000 | 2,744 |
| 2025-09-26 | 90.600 | 93.600 | 89.200 | 93.400 | 93.400 | 27,926 |
| 2025-09-25 | 86.800 | 90.000 | 84.000 | 90.000 | 90.000 | 26,565 |
| 2025-09-24 | 85.200 | 85.200 | 83.400 | 83.400 | 83.400 | 913 |
| 2025-09-23 | 84.000 | 84.800 | 83.200 | 84.800 | 84.800 | 774 |
| 2025-09-22 | 89.000 | 89.000 | 82.400 | 84.800 | 84.800 | 8,968 |
| 2025-09-19 | 89.000 | 89.600 | 88.000 | 88.000 | 88.000 | 2,151 |
| 2025-09-18 | 88.800 | 89.800 | 88.200 | 89.800 | 89.800 | 2,894 |
| 2025-09-17 | 89.600 | 89.800 | 89.000 | 89.000 | 89.000 | 1,957 |
| 2025-09-16 | 89.400 | 89.600 | 88.000 | 88.000 | 88.000 | 2,647 |
| 2025-09-15 | 88.000 | 89.000 | 87.800 | 88.200 | 88.200 | 3,177 |
| 2025-09-12 | 87.400 | 87.400 | 87.400 | 87.400 | 87.400 | 100 |
| 2025-09-11 | 85.600 | 87.400 | 85.600 | 87.400 | 87.400 | 3,286 |
| 2025-09-10 | 85.600 | 85.600 | 85.600 | 85.600 | 85.600 | 2 |
| 2025-09-09 | 86.000 | 87.000 | 86.000 | 87.000 | 87.000 | 714 |
| 2025-09-08 | 85.800 | 85.800 | 85.800 | 85.800 | 85.800 | 20 |
| 2025-09-05 | 87.400 | 87.400 | 85.400 | 87.400 | 87.400 | 920 |
| 2025-09-04 | 87.400 | 87.400 | 86.800 | 86.800 | 86.800 | 86 |
| 2025-09-03 | 87.400 | 88.800 | 87.000 | 87.400 | 87.400 | 1,805 |
| 2025-09-02 | 85.400 | 87.200 | 85.400 | 87.200 | 87.200 | 129 |
| 2025-09-01 | 85.400 | 85.400 | 85.400 | 85.400 | 85.400 | 46 |
| 2025-08-29 | 85.000 | 88.000 | 85.000 | 87.400 | 87.400 | 6,499 |
| 2025-08-28 | 84.000 | 85.000 | 84.000 | 85.000 | 85.000 | 2,398 |
| 2025-08-27 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 932 |
| 2025-08-26 | 81.000 | 82.800 | 81.000 | 82.600 | 82.600 | 3,891 |
| 2025-08-25 | 82.800 | 82.800 | 81.400 | 81.400 | 81.400 | 446 |
| 2025-08-22 | 82.000 | 82.800 | 81.200 | 82.800 | 82.800 | 32,179 |
| 2025-08-21 | 81.400 | 82.000 | 81.000 | 82.000 | 82.000 | 38,841 |
| 2025-08-20 | 80.600 | 81.400 | 80.400 | 81.400 | 81.400 | 1,154 |
| 2025-08-19 | 82.400 | 82.400 | 82.000 | 82.000 | 82.000 | 1,331 |
| 2025-08-18 | 80.600 | 82.400 | 80.600 | 82.400 | 82.400 | 1,141 |
| 2025-08-15 | 80.200 | 82.000 | 80.200 | 80.400 | 80.400 | 2,106 |
| 2025-08-14 | 82.000 | 82.000 | 80.600 | 80.600 | 80.600 | 489 |
| 2025-08-13 | 82.000 | 82.000 | 80.400 | 80.400 | 80.400 | 3,482 |
| 2025-08-12 | 83.000 | 83.000 | 80.400 | 80.400 | 80.400 | 5,622 |
| 2025-08-11 | 83.400 | 83.400 | 80.800 | 82.000 | 82.000 | 19,368 |
| 2025-08-08 | 82.400 | 82.600 | 76.000 | 80.000 | 80.000 | 13,719 |
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.