Nordic Aqua Partners As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 79.000 | 79.000 | 70.000 | 75.000 | 75.000 | 21,327 |
| 2024-11-13 | 77.000 | 78.500 | 76.000 | 78.500 | 78.500 | 1,441 |
| 2024-11-12 | 79.000 | 79.000 | 76.000 | 77.000 | 77.000 | 4,278 |
| 2024-11-11 | 79.500 | 79.500 | 77.500 | 79.000 | 79.000 | 2,594 |
| 2024-11-08 | 76.500 | 79.500 | 76.500 | 79.000 | 79.000 | 6,029 |
| 2024-11-07 | 79.000 | 79.000 | 76.500 | 76.500 | 76.500 | 7,950 |
| 2024-11-06 | 76.500 | 77.500 | 76.000 | 77.000 | 77.000 | 3,184 |
| 2024-11-05 | 78.500 | 78.500 | 76.500 | 76.500 | 76.500 | 1,569 |
| 2024-11-04 | 78.500 | 78.500 | 77.500 | 77.500 | 77.500 | 12,771 |
| 2024-11-01 | 80.500 | 80.500 | 79.500 | 79.500 | 79.500 | 4,697 |
| 2024-10-31 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 5,152 |
| 2024-10-30 | 78.000 | 79.500 | 77.500 | 79.000 | 79.000 | 4,268 |
| 2024-10-29 | 78.500 | 78.500 | 77.000 | 77.500 | 77.500 | 11,576 |
| 2024-10-28 | 75.000 | 78.500 | 74.500 | 77.000 | 77.000 | 11,115 |
| 2024-10-25 | 75.000 | 76.000 | 74.500 | 76.000 | 76.000 | 12,042 |
| 2024-10-24 | 74.500 | 76.500 | 74.500 | 74.500 | 74.500 | 17,154 |
| 2024-10-23 | 74.000 | 76.000 | 74.000 | 75.000 | 75.000 | 23,932 |
| 2024-10-22 | 74.000 | 74.500 | 72.500 | 73.500 | 73.500 | 8,878 |
| 2024-10-21 | 73.000 | 75.000 | 73.000 | 74.000 | 74.000 | 26,754 |
| 2024-10-18 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 12,989 |
| 2024-10-17 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 8,455 |
| 2024-10-16 | 76.000 | 76.500 | 75.500 | 75.500 | 75.500 | 24,355 |
| 2024-10-15 | 78.000 | 78.000 | 75.500 | 75.500 | 75.500 | 15,228 |
| 2024-10-14 | 77.500 | 78.500 | 77.500 | 78.000 | 78.000 | 2,160 |
| 2024-10-11 | 79.500 | 79.500 | 77.500 | 78.000 | 78.000 | 6,482 |
| 2024-10-10 | 78.500 | 79.500 | 78.500 | 78.500 | 78.500 | 5,946 |
| 2024-10-09 | 79.500 | 79.500 | 79.000 | 79.000 | 79.000 | 318 |
| 2024-10-08 | 79.500 | 79.500 | 78.500 | 78.500 | 78.500 | 3,984 |
| 2024-10-07 | 81.000 | 81.000 | 79.000 | 79.000 | 79.000 | 3,287 |
| 2024-10-04 | 81.000 | 81.000 | 79.500 | 81.000 | 81.000 | 922 |
| 2024-10-03 | 80.500 | 82.000 | 79.000 | 79.000 | 79.000 | 16,242 |
| 2024-10-02 | 79.500 | 81.000 | 79.500 | 81.000 | 81.000 | 6,868 |
| 2024-10-01 | 79.000 | 80.000 | 78.500 | 80.000 | 80.000 | 4,659 |
| 2024-09-30 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 5,367 |
| 2024-09-27 | 83.000 | 83.000 | 76.000 | 80.000 | 80.000 | 20,208 |
| 2024-09-26 | 92.000 | 92.000 | 91.000 | 91.500 | 91.500 | 95 |
| 2024-09-25 | 90.500 | 93.000 | 90.500 | 92.000 | 92.000 | 1,107 |
| 2024-09-24 | 91.500 | 91.500 | 89.500 | 91.000 | 91.000 | 494 |
| 2024-09-23 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 125 |
| 2024-09-20 | 91.000 | 92.000 | 90.500 | 90.500 | 90.500 | 158 |
| 2024-09-19 | 89.500 | 91.000 | 89.000 | 90.500 | 90.500 | 2,511 |
| 2024-09-18 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 300 |
| 2024-09-17 | 89.500 | 91.000 | 89.500 | 91.000 | 91.000 | 234 |
| 2024-09-16 | 91.000 | 92.000 | 89.500 | 89.500 | 89.500 | 1,608 |
| 2024-09-13 | 90.000 | 92.000 | 89.000 | 89.000 | 89.000 | 3,806 |
| 2024-09-12 | 91.000 | 91.500 | 91.000 | 91.500 | 91.500 | 400 |
| 2024-09-11 | 94.000 | 94.000 | 91.500 | 91.500 | 91.500 | 2,724 |
| 2024-09-10 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 35 |
| 2024-09-09 | 94.500 | 94.500 | 92.500 | 94.000 | 94.000 | 347 |
| 2024-09-06 | 91.000 | 95.000 | 91.000 | 94.500 | 94.500 | 4,513 |
| 2024-09-05 | 88.500 | 92.000 | 88.000 | 91.000 | 91.000 | 1,891 |
| 2024-09-04 | 88.500 | 90.000 | 88.500 | 88.500 | 88.500 | 324 |
| 2024-09-03 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 3,581 |
| 2024-09-02 | 91.000 | 91.500 | 91.000 | 91.000 | 91.000 | 1,673 |
| 2024-08-30 | 96.500 | 96.500 | 91.000 | 93.000 | 93.000 | 5,067 |
| 2024-08-29 | 97.000 | 97.000 | 94.500 | 94.500 | 94.500 | 1,558 |
| 2024-08-28 | 96.000 | 97.000 | 96.000 | 96.500 | 96.500 | 2,440 |
| 2024-08-27 | 97.000 | 97.000 | 94.500 | 96.000 | 96.000 | 1,237 |
| 2024-08-26 | 97.000 | 97.000 | 96.500 | 97.000 | 97.000 | 1,731 |
| 2024-08-23 | 103.00 | 103.00 | 95.000 | 96.500 | 96.500 | 10,157 |
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.