Nordic Aqua Partners As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 88.400 | 88.400 | 88.400 | 88.400 | 88.400 | 9 |
| 2026-10-15 | 88.200 | 88.200 | 88.200 | 88.200 | 88.200 | 1,690 |
| 2026-10-14 | 88.600 | 88.600 | 86.800 | 88.200 | 88.200 | 1,981 |
| 2026-10-13 | 88.400 | 89.000 | 88.400 | 89.000 | 89.000 | 2,839 |
| 2026-10-12 | 88.000 | 89.400 | 88.000 | 88.600 | 88.600 | 3,103 |
| 2026-10-09 | 87.600 | 88.000 | 87.600 | 88.000 | 88.000 | 1,878 |
| 2026-10-08 | 86.200 | 87.400 | 86.200 | 86.200 | 86.200 | 1,296 |
| 2026-10-07 | 87.600 | 87.600 | 86.000 | 86.400 | 86.400 | 1,476 |
| 2026-10-06 | 88.000 | 88.000 | 85.400 | 85.600 | 85.600 | 1,659 |
| 2026-10-05 | 85.200 | 85.400 | 85.200 | 85.400 | 85.400 | 289 |
| 2026-10-02 | 86.800 | 86.800 | 86.600 | 86.600 | 86.600 | 1,095 |
| 2026-10-01 | 86.400 | 86.800 | 86.400 | 86.800 | 86.800 | 396 |
| 2026-09-30 | 86.400 | 86.400 | 86.400 | 86.400 | 86.400 | 654 |
| 2026-09-29 | 86.600 | 87.800 | 86.600 | 87.800 | 87.800 | 1,705 |
| 2026-09-28 | 88.600 | 88.600 | 86.600 | 88.000 | 88.000 | 1,515 |
| 2026-09-25 | 86.600 | 87.200 | 86.000 | 86.600 | 86.600 | 1,467 |
| 2026-09-24 | 84.400 | 84.600 | 84.400 | 84.600 | 84.600 | 281 |
| 2026-09-23 | 86.000 | 86.000 | 85.000 | 85.200 | 85.200 | 1,966 |
| 2026-09-22 | 85.200 | 85.800 | 85.200 | 85.800 | 85.800 | 5,232 |
| 2026-09-21 | 86.600 | 86.600 | 84.600 | 84.800 | 84.800 | 185 |
| 2026-09-18 | 84.600 | 86.600 | 84.000 | 86.600 | 86.600 | 1,918 |
| 2026-09-17 | 84.600 | 84.600 | 84.600 | 84.600 | 84.600 | 818 |
| 2026-09-16 | 86.000 | 86.200 | 86.000 | 86.000 | 86.000 | 3,275 |
| 2026-09-15 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 16 |
| 2026-09-14 | 87.400 | 89.000 | 87.400 | 88.000 | 88.000 | 2,669 |
| 2026-09-11 | 86.600 | 87.200 | 86.600 | 87.200 | 87.200 | 258 |
| 2026-09-10 | 87.200 | 87.200 | 86.600 | 86.600 | 86.600 | 1,068 |
| 2026-09-09 | 86.600 | 87.200 | 85.600 | 87.200 | 87.200 | 4,973 |
| 2026-09-08 | 88.400 | 88.400 | 86.600 | 86.600 | 86.600 | 1,151 |
| 2026-09-07 | 87.000 | 88.000 | 87.000 | 88.000 | 88.000 | 1,489 |
| 2026-09-04 | 88.400 | 88.400 | 87.800 | 88.400 | 88.400 | 6,784 |
| 2026-09-03 | 88.400 | 88.400 | 88.400 | 88.400 | 88.400 | 250 |
| 2026-09-02 | 88.400 | 88.400 | 88.400 | 88.400 | 88.400 | 250 |
| 2026-09-01 | 88.400 | 88.400 | 87.800 | 87.800 | 87.800 | 113 |
| 2026-08-31 | 88.400 | 88.600 | 86.600 | 88.400 | 88.400 | 1,583 |
| 2026-08-28 | 87.000 | 87.000 | 86.200 | 86.200 | 86.200 | 2,855 |
| 2026-08-27 | 86.600 | 86.600 | 85.400 | 86.600 | 86.600 | 945 |
| 2026-08-26 | 82.000 | 86.600 | 82.000 | 86.600 | 86.600 | 12,241 |
| 2026-08-25 | 81.000 | 82.400 | 81.000 | 82.400 | 82.400 | 1,043 |
| 2026-08-24 | 80.400 | 81.000 | 80.400 | 81.000 | 81.000 | 809 |
| 2026-08-21 | 80.400 | 80.400 | 80.400 | 80.400 | 80.400 | 1,616 |
| 2026-08-20 | 80.400 | 80.400 | 79.400 | 80.400 | 80.400 | 281 |
| 2026-08-19 | 79.000 | 80.200 | 79.000 | 80.200 | 80.200 | 674 |
| 2026-08-18 | 82.000 | 82.000 | 79.400 | 79.400 | 79.400 | 10,596 |
| 2026-08-17 | 80.600 | 82.200 | 80.600 | 82.200 | 82.200 | 731 |
| 2026-08-14 | 82.400 | 82.400 | 81.000 | 81.000 | 81.000 | 5,687 |
| 2026-08-13 | 82.400 | 82.400 | 82.000 | 82.000 | 82.000 | 3,709 |
| 2026-08-12 | 81.000 | 82.000 | 80.800 | 81.400 | 81.400 | 13,626 |
| 2026-08-11 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,472 |
| 2026-08-10 | 81.000 | 81.000 | 80.400 | 80.400 | 80.400 | 220 |
| 2026-08-07 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 1,016 |
| 2026-08-06 | 79.400 | 80.000 | 79.400 | 79.800 | 79.800 | 6,584 |
| 2026-08-05 | 81.000 | 81.000 | 79.800 | 81.000 | 81.000 | 665 |
| 2026-08-04 | 81.800 | 82.000 | 80.200 | 81.000 | 81.000 | 9,078 |
| 2026-08-03 | 79.000 | 80.000 | 79.000 | 80.000 | 80.000 | 6,600 |
| 2026-07-31 | 78.800 | 78.800 | 78.000 | 78.000 | 78.000 | 480 |
| 2026-07-30 | 79.200 | 79.200 | 78.800 | 78.800 | 78.800 | 752 |
| 2026-07-29 | 78.000 | 78.000 | 77.600 | 78.000 | 78.000 | 1,871 |
| 2026-07-28 | 78.000 | 79.200 | 78.000 | 79.200 | 79.200 | 2,601 |
| 2026-07-27 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 591 |
Page 1 of 21 · 1,259 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.