Canada markets closed

AKVA group ASA (AKVA.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
85.00+0.40 (+0.47%)
At close: 12:30PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
May 27, 202284.8085.0083.2085.0085.00267
May 25, 202284.6084.6082.2084.6084.6070
May 24, 202285.6085.6084.8085.2085.20355
May 23, 202284.0084.0080.4084.0084.001,774
May 20, 202285.0085.0084.0084.0084.004,230
May 19, 202284.6084.6084.6084.6084.60529
May 18, 202284.4084.6082.0084.4084.40587
May 16, 202285.8085.8083.0083.0083.00193
May 13, 202284.0085.8083.2085.8085.80241
May 12, 202284.0084.0081.2084.0084.004,849
May 11, 202285.8085.8084.0084.0084.00140
May 10, 202283.4084.2083.0084.2084.204,900
May 09, 202284.2084.2084.2084.2084.205,964
May 06, 202284.4086.2084.4086.2086.20156
May 05, 202286.4086.4086.4086.4086.4012
May 04, 202285.4085.4085.2085.4085.40933
May 03, 202285.0085.0085.0085.0085.0067
May 02, 202286.6086.6083.4085.0085.00321
Apr 29, 202286.6086.6086.6086.6086.60112
Apr 28, 202286.8086.8084.4084.4084.40578
Apr 27, 202288.0089.4086.0086.0086.00391
Apr 26, 202288.0088.8087.8088.8088.80283
Apr 25, 202286.0091.0086.0091.0091.006,667
Apr 22, 202286.8090.0085.0090.0090.002,929
Apr 21, 202285.0087.0085.0087.0087.006,958
Apr 20, 202285.0085.0085.0085.0085.001,384
Apr 19, 202283.0084.6082.6084.6084.602,592
Apr 13, 202283.0083.0083.0083.0083.00249
Apr 12, 202282.2083.0082.2083.0083.001,028
Apr 11, 202283.0083.0081.2083.0083.002,390
Apr 08, 202283.0083.0081.4081.4081.40578
Apr 07, 202281.4082.0081.4082.0082.00694
Apr 06, 202280.0081.6080.0081.4081.40785
Apr 05, 202283.0083.0083.0083.0083.0042
Apr 04, 202280.8082.6080.0082.6082.603,853
Apr 01, 202280.4083.0080.4083.0083.00821
Mar 31, 202281.8081.8079.2081.4081.402,362
Mar 30, 202281.0081.8079.4081.8081.80282
Mar 29, 202281.0081.0079.2080.0080.002,204
Mar 28, 202280.6081.2080.4081.2081.201,176
Mar 25, 202281.2082.0080.0082.0082.004,382
Mar 24, 202282.0082.0081.8081.8081.8049
Mar 23, 202283.0083.0079.6079.6079.601,563
Mar 22, 202284.4084.4081.8082.4082.40184
Mar 21, 202283.0083.0082.0082.0082.00100
Mar 18, 202283.4083.4081.6082.2082.2052
Mar 17, 202285.8086.2080.0080.0080.00722
Mar 16, 202286.8086.8083.8084.4084.408,631
Mar 15, 202285.4085.4084.8084.8084.80134
Mar 14, 202283.0083.0083.0083.0083.00362
Mar 11, 202281.6082.0081.2081.4081.40782
Mar 10, 202281.0081.8079.4080.0080.004,124
Mar 09, 202284.8084.8077.2080.6080.60928
Mar 08, 202279.0081.8077.2077.2077.204,368
Mar 07, 202279.2079.2077.0077.0077.00463
Mar 04, 202283.6083.6079.2079.4079.405,993
Mar 03, 202284.8084.8082.6083.6083.60404
Mar 03, 20221 Dividend
Mar 02, 202284.6086.2084.4084.0083.003,825
Mar 01, 202285.2086.4084.8085.0083.992,579
Feb 28, 202288.8089.0085.6085.6084.581,814
Feb 25, 202284.2084.2084.2084.2083.2032
Feb 24, 202284.2088.6080.0088.6087.5510,607
Feb 23, 202286.6088.0086.6088.0086.95464
Feb 22, 202287.0088.6084.6088.6087.555,441
Feb 21, 202288.0088.6088.0088.6087.55128,262
Feb 18, 202284.4089.0083.8088.8087.746,506
Feb 17, 202287.0087.0084.4084.4083.4070
Feb 16, 202285.4087.6085.4087.6086.561,614
Feb 15, 202286.2087.8084.0087.8086.754,128
Feb 14, 202284.8087.6084.8086.2085.177,244
Feb 11, 202289.0089.0084.2084.2083.2011,216
Feb 10, 202288.0092.0088.0088.0086.9515,724
Feb 09, 202287.6087.6087.6087.6086.56-
Feb 08, 202288.8088.8087.2087.6086.561,303
Feb 07, 202290.6090.6090.4090.4089.32204
Feb 04, 202289.8093.0089.6090.4089.324,632
Feb 03, 202287.2089.6087.0089.4088.341,708
Feb 02, 202288.6090.0088.6090.0088.937,470
Feb 01, 202289.0089.0089.0089.0087.9410,700
Jan 31, 202285.4089.0084.6089.0087.943,399
Jan 28, 202286.6086.6086.6086.6085.5775
Jan 27, 202282.8087.0082.0087.0085.963,060
Jan 26, 202285.2085.2082.8082.8081.811,379
Jan 25, 202282.0083.2081.0083.2082.213,843
Jan 24, 202284.6086.0081.2082.6081.62729
Jan 21, 202284.0087.6084.0086.6085.57914
Jan 20, 202289.0089.0084.0085.8084.783,423
Jan 19, 202287.0089.0086.4088.8087.74151
Jan 18, 202288.8089.2085.6089.2088.142,488
Jan 17, 202287.0089.0086.4088.8087.74369
Jan 14, 202289.0089.4086.4089.0087.94635
Jan 13, 202289.0090.6089.0089.8088.7314,133
Jan 12, 202290.0090.4089.2090.4089.32492
Jan 11, 202290.0090.0088.0090.0088.936,271
Jan 10, 202290.0090.0086.6089.2088.143,369
Jan 07, 202285.2090.0085.0090.0088.935,869
Jan 06, 202285.0086.2084.0086.2085.17795
Jan 05, 202286.8086.8084.2084.2083.205,644
Jan 04, 202286.4086.4086.0086.0084.98124
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...