AKVA group ASA (AKVA.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 03:32PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | 3,845 |
| Apr 25, 2024 | 69.00 | 69.20 | 66.20 | 66.20 | 66.20 | 5,545 |
| Apr 24, 2024 | 68.60 | 70.20 | 68.60 | 70.00 | 70.00 | 1,726 |
| Apr 23, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Apr 22, 2024 | 70.60 | 70.60 | 64.00 | 68.20 | 68.20 | 7,436 |
| Apr 19, 2024 | 67.00 | 69.20 | 67.00 | 69.20 | 69.20 | 3,697 |
| Apr 18, 2024 | 67.20 | 68.40 | 67.20 | 68.40 | 68.40 | 9 |
| Apr 17, 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 3,451 |
| Apr 16, 2024 | 68.80 | 69.00 | 67.00 | 69.00 | 69.00 | 11,689 |
| Apr 15, 2024 | 70.00 | 70.00 | 69.80 | 70.00 | 70.00 | 3,185 |
| Apr 12, 2024 | 68.40 | 70.00 | 68.40 | 70.00 | 70.00 | 2,354 |
| Apr 11, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2,264 |
| Apr 10, 2024 | 69.00 | 69.00 | 67.00 | 68.40 | 68.40 | 2,007 |
| Apr 09, 2024 | 69.00 | 69.00 | 67.00 | 68.80 | 68.80 | 6,599 |
| Apr 08, 2024 | 72.00 | 72.20 | 67.00 | 69.00 | 69.00 | 7,250 |
| Apr 05, 2024 | 66.40 | 72.00 | 66.40 | 72.00 | 72.00 | 9,296 |
| Apr 04, 2024 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | 122 |
| Apr 03, 2024 | 69.60 | 69.60 | 67.00 | 67.00 | 67.00 | 5,367 |
| Apr 02, 2024 | 70.00 | 70.00 | 69.20 | 69.20 | 69.20 | 3,942 |
| Mar 27, 2024 | 69.60 | 69.80 | 69.60 | 69.80 | 69.80 | 2,647 |
| Mar 26, 2024 | 66.40 | 67.60 | 66.40 | 67.60 | 67.60 | 13,279 |
| Mar 25, 2024 | 66.80 | 66.80 | 66.00 | 66.80 | 66.80 | 1,813 |
| Mar 22, 2024 | 63.60 | 66.40 | 63.60 | 66.40 | 66.40 | 7,412 |
| Mar 21, 2024 | 63.00 | 64.00 | 62.80 | 63.60 | 63.60 | 1,968 |
| Mar 20, 2024 | 62.80 | 62.80 | 60.40 | 60.40 | 60.40 | 60 |
| Mar 19, 2024 | 64.20 | 64.60 | 61.00 | 62.60 | 62.60 | 4,414 |
| Mar 18, 2024 | 62.40 | 65.00 | 62.40 | 65.00 | 65.00 | 1,664 |
| Mar 15, 2024 | 62.20 | 62.80 | 62.00 | 62.80 | 62.80 | 1,502 |
| Mar 14, 2024 | 63.80 | 63.80 | 61.20 | 62.00 | 62.00 | 4,773 |
| Mar 13, 2024 | 61.20 | 63.00 | 59.60 | 63.00 | 63.00 | 1,798 |
| Mar 12, 2024 | 59.00 | 59.80 | 59.00 | 59.60 | 59.60 | 1,085 |
| Mar 11, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 1,106 |
| Mar 08, 2024 | 55.40 | 60.60 | 55.40 | 60.40 | 60.40 | 7,903 |
| Mar 07, 2024 | 57.20 | 57.20 | 54.80 | 55.60 | 55.60 | 155 |
| Mar 06, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 05, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 6,489 |
| Mar 04, 2024 | 58.00 | 58.00 | 57.00 | 57.80 | 57.80 | 394 |
| Mar 01, 2024 | 57.00 | 58.00 | 55.20 | 58.00 | 58.00 | 2,128 |
| Feb 29, 2024 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 220 |
| Feb 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 50 |
| Feb 27, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 10,904 |
| Feb 26, 2024 | 59.00 | 64.00 | 59.00 | 59.20 | 59.20 | 9,180 |
| Feb 23, 2024 | 60.00 | 61.60 | 59.20 | 61.60 | 61.60 | 8,921 |
| Feb 22, 2024 | 53.00 | 59.80 | 53.00 | 57.60 | 57.60 | 8,854 |
| Feb 21, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 350 |
| Feb 20, 2024 | 55.60 | 60.00 | 53.40 | 53.40 | 53.40 | 694 |
| Feb 19, 2024 | 52.60 | 54.40 | 52.60 | 54.40 | 54.40 | 22,531 |
| Feb 16, 2024 | 48.20 | 52.60 | 48.20 | 52.60 | 52.60 | 1,916 |
| Feb 15, 2024 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6,650 |
| Feb 14, 2024 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | 2,871 |
| Feb 13, 2024 | 49.30 | 49.30 | 48.00 | 48.70 | 48.70 | 203,009 |
| Feb 12, 2024 | 51.00 | 51.00 | 49.20 | 50.60 | 50.60 | 3,925 |
| Feb 09, 2024 | 52.00 | 52.40 | 51.80 | 51.80 | 51.80 | 4,489 |
| Feb 08, 2024 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 117 |
| Feb 07, 2024 | 53.00 | 53.20 | 53.00 | 53.00 | 53.00 | 694 |
| Feb 06, 2024 | 54.20 | 54.20 | 52.80 | 53.00 | 53.00 | 2,234 |
| Feb 05, 2024 | 57.00 | 57.00 | 54.80 | 54.80 | 54.80 | 4,373 |
| Feb 02, 2024 | 55.20 | 55.60 | 55.00 | 55.20 | 55.20 | 3,095 |
| Feb 01, 2024 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | 1,682 |
| Jan 31, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,467 |
| Jan 30, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 310 |
| Jan 29, 2024 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 2,839 |
| Jan 26, 2024 | 56.80 | 56.80 | 55.00 | 55.00 | 55.00 | 4,853 |
| Jan 25, 2024 | 55.60 | 56.00 | 55.60 | 55.60 | 55.60 | 1,481 |
| Jan 24, 2024 | 59.00 | 59.00 | 55.00 | 55.80 | 55.80 | 12,339 |
| Jan 23, 2024 | 60.20 | 60.80 | 59.20 | 60.80 | 60.80 | 247 |
| Jan 22, 2024 | 62.00 | 62.00 | 60.00 | 60.80 | 60.80 | 3,887 |
| Jan 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 205 |
| Jan 18, 2024 | 64.00 | 64.00 | 61.20 | 62.00 | 62.00 | 11,955 |
| Jan 17, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 8,711 |
| Jan 16, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 92 |
| Jan 15, 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 1,020 |
| Jan 12, 2024 | 65.80 | 65.80 | 63.40 | 63.40 | 63.40 | 87 |
| Jan 11, 2024 | 64.00 | 65.80 | 64.00 | 65.80 | 65.80 | 70 |
| Jan 10, 2024 | 66.00 | 66.00 | 64.00 | 65.40 | 65.40 | 3,683 |
| Jan 09, 2024 | 60.60 | 66.00 | 60.60 | 66.00 | 66.00 | 3,454 |
| Jan 08, 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 2,592 |
| Jan 05, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 7,168 |
| Jan 04, 2024 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 8,499 |
| Jan 03, 2024 | 59.80 | 60.00 | 59.20 | 59.80 | 59.80 | 2,097 |
| Jan 02, 2024 | 58.20 | 59.80 | 58.20 | 59.80 | 59.80 | 1,091 |
| Dec 29, 2023 | 56.60 | 58.00 | 55.60 | 58.00 | 58.00 | 5,957 |
| Dec 28, 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 138 |
| Dec 27, 2023 | 56.20 | 56.20 | 55.60 | 56.00 | 56.00 | 3,250 |
| Dec 22, 2023 | 58.00 | 58.00 | 56.40 | 58.00 | 58.00 | 1,476 |
| Dec 21, 2023 | 59.60 | 59.60 | 58.00 | 58.00 | 58.00 | 2,279 |
| Dec 20, 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 85 |
| Dec 19, 2023 | 61.20 | 61.60 | 58.00 | 59.60 | 59.60 | 16,604 |
| Dec 18, 2023 | 60.20 | 61.60 | 60.20 | 61.60 | 61.60 | 5,760 |
| Dec 15, 2023 | 64.20 | 64.20 | 60.60 | 61.00 | 61.00 | 3,216 |
| Dec 14, 2023 | 59.20 | 62.80 | 59.00 | 62.60 | 62.60 | 5,538 |
| Dec 13, 2023 | 59.80 | 59.80 | 59.60 | 59.80 | 59.80 | 1,293 |
| Dec 12, 2023 | 56.60 | 57.20 | 56.00 | 57.00 | 57.00 | 11,230 |
| Dec 11, 2023 | 54.20 | 56.60 | 54.20 | 56.60 | 56.60 | 2,093 |
| Dec 08, 2023 | 60.00 | 60.00 | 52.20 | 55.00 | 55.00 | 14,610 |
| Dec 07, 2023 | 61.40 | 61.40 | 60.20 | 60.20 | 60.20 | 1,150 |
| Dec 06, 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 2 |
| Dec 05, 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Dec 04, 2023 | 62.80 | 62.80 | 62.40 | 62.80 | 62.80 | 262 |
| Dec 01, 2023 | 65.40 | 65.40 | 62.40 | 62.60 | 62.60 | 3,362 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.