Akva Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	62.800	63.800	62.800	63.800	61.126	624
2023-06-20	62.000	62.400	62.000	62.400	59.785	486
2023-06-19	63.000	63.000	62.000	62.000	59.402	17
2023-06-16	65.000	65.000	63.200	63.200	60.551	514
2023-06-15	64.000	65.800	64.000	65.800	63.043	5,001
2023-06-14	62.600	64.400	62.600	64.400	61.701	9,470
2023-06-13	62.000	65.800	61.200	65.800	63.043	8,615
2023-06-12	60.400	62.800	60.400	62.800	60.168	559
2023-06-09	62.000	63.000	60.600	63.000	60.360	7,684
2023-06-08	63.800	63.800	60.600	60.600	58.060	280
2023-06-07	65.400	65.400	59.800	60.800	58.252	7,531
2023-06-06	61.400	65.600	61.200	64.400	61.701	18,541
2023-06-05	61.200	62.000	61.000	62.000	59.402	894
2023-06-02	62.400	62.400	61.800	61.800	59.210	250
2023-06-01	65.600	65.600	61.800	61.800	59.210	1,749
2023-05-31	63.600	65.600	63.600	65.600	62.851	3,197
2023-05-30	64.600	64.600	62.000	62.000	59.402	1,343
2023-05-26	66.200	66.200	66.000	66.000	63.234	10,280
2023-05-25	62.400	66.600	62.400	65.800	63.043	3,155
2023-05-24	63.000	63.000	63.000	63.000	60.360	60
2023-05-23	65.200	65.200	63.200	63.200	60.551	131
2023-05-22	65.800	65.800	65.800	65.800	63.043	2,332
2023-05-19	65.600	65.600	65.600	65.600	62.851	395
2023-05-16	65.200	66.400	65.200	66.400	63.617	5,410
2023-05-15	66.600	66.600	65.200	65.200	62.468	800
2023-05-12	65.200	65.200	65.200	65.200	62.468	90
2023-05-11	66.000	66.000	66.000	66.000	63.234	140
2023-05-10	65.600	65.600	65.600	65.600	62.851	0
2023-05-09	65.600	65.600	65.600	65.600	62.851	7
2023-05-08	65.000	67.600	64.600	67.000	64.192	2,876
2023-05-05	63.000	65.000	63.000	65.000	62.276	385
2023-05-04	63.000	63.000	62.000	63.000	60.360	7,447
2023-05-03	62.600	63.800	61.200	61.200	58.635	1,999
2023-05-02	66.400	66.400	66.000	66.000	63.234	51,457
2023-04-28	67.400	67.400	66.400	66.400	63.617	210
2023-04-27	64.000	68.000	64.000	68.000	65.150	3,593
2023-04-26	65.000	65.000	61.800	61.800	59.210	1,144
2023-04-25	61.800	65.000	61.800	65.000	62.276	38,953
2023-04-24	63.000	63.000	62.000	62.000	59.402	208
2023-04-21	59.000	60.800	59.000	60.800	58.252	18,371
2023-04-20	55.400	57.200	55.400	57.200	54.803	1,102
2023-04-19	53.200	55.000	51.800	55.000	52.695	22,101
2023-04-18	53.800	55.000	53.800	55.000	52.695	1,567
2023-04-17	55.000	55.000	53.800	54.600	52.312	456
2023-04-14	55.000	55.600	54.000	55.600	53.270	273
2023-04-13	56.000	57.000	54.600	57.000	54.611	399
2023-04-12	54.000	57.000	52.600	56.000	53.653	1,621
2023-04-11	52.600	54.000	52.600	54.000	51.737	104
2023-04-05	54.600	55.000	54.600	55.000	52.695	41
2023-04-04	54.000	55.600	54.000	55.600	53.270	117
2023-04-03	55.200	55.200	53.200	54.600	52.312	2,364
2023-03-31	58.000	59.000	55.000	58.800	56.336	4,766
2023-03-30	61.800	61.800	58.000	58.000	55.569	4,134
2023-03-29	62.200	62.200	61.800	61.800	59.210	260
2023-03-28	65.800	65.800	60.000	62.600	59.977	2,505
2023-03-27	60.800	66.000	60.800	66.000	63.234	6,312
2023-03-24	60.000	60.800	60.000	60.800	58.252	520
2023-03-23	59.400	60.000	59.400	60.000	57.486	998
2023-03-22	56.400	57.800	55.800	57.200	54.803	7,210
2023-03-21	53.200	55.400	53.200	55.400	53.078	192

← NewerPage 15 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.0000 NOK
2026-04-14	1.0000 NOK
2025-10-28	1.0000 NOK
2025-04-08	1.0000 NOK
2022-03-03	1.0000 NOK
2021-04-07	1.0000 NOK
2020-02-24	1.0000 NOK
2019-08-23	1.0000 NOK
2019-02-25	0.7500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.