Nordic Aqua Partners A/S (NOAP.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
As of 12:17PM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,227 |
| May 10, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 2,732 |
| May 08, 2024 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 11,014 |
| May 07, 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,735 |
| May 06, 2024 | 138.00 | 138.00 | 133.00 | 134.00 | 134.00 | 5,473 |
| May 03, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3,891 |
| May 02, 2024 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 4,800 |
| Apr 30, 2024 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 3,645 |
| Apr 29, 2024 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 6,195 |
| Apr 26, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 11,714 |
| Apr 25, 2024 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 7,759 |
| Apr 24, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 4,374 |
| Apr 23, 2024 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 2,746 |
| Apr 22, 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 17,591 |
| Apr 19, 2024 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 21,791 |
| Apr 18, 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3,796 |
| Apr 17, 2024 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 433 |
| Apr 16, 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 1,019 |
| Apr 15, 2024 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | 2,182 |
| Apr 12, 2024 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 3,812 |
| Apr 11, 2024 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 2,323 |
| Apr 10, 2024 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 552 |
| Apr 09, 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 981 |
| Apr 08, 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 21,582 |
| Apr 05, 2024 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | 4,348 |
| Apr 04, 2024 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1,519 |
| Apr 03, 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1,682 |
| Apr 02, 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 4,917 |
| Mar 27, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 2,284 |
| Mar 26, 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 3,449 |
| Mar 25, 2024 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 232,325 |
| Mar 22, 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 2,005 |
| Mar 21, 2024 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 690 |
| Mar 20, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 737 |
| Mar 19, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 364 |
| Mar 18, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 11,967 |
| Mar 15, 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 6,647 |
| Mar 14, 2024 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 4,834 |
| Mar 13, 2024 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | 10,589 |
| Mar 12, 2024 | 120.00 | 130.00 | 120.00 | 126.00 | 126.00 | 6,979 |
| Mar 11, 2024 | 122.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,431 |
| Mar 08, 2024 | 117.00 | 128.00 | 117.00 | 122.00 | 122.00 | 8,577 |
| Mar 07, 2024 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 7,499 |
| Mar 06, 2024 | 131.00 | 131.00 | 120.00 | 121.00 | 121.00 | 20,651 |
| Mar 05, 2024 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 14,251 |
| Mar 04, 2024 | 120.00 | 135.00 | 120.00 | 130.00 | 130.00 | 28,183 |
| Mar 01, 2024 | 115.00 | 123.00 | 114.00 | 120.00 | 120.00 | 24,452 |
| Feb 29, 2024 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 17,255 |
| Feb 28, 2024 | 103.00 | 116.00 | 103.00 | 111.00 | 111.00 | 13,539 |
| Feb 27, 2024 | 98.50 | 103.00 | 98.00 | 103.00 | 103.00 | 30,422 |
| Feb 26, 2024 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 6,107 |
| Feb 23, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 6,204 |
| Feb 22, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 18,084 |
| Feb 21, 2024 | 90.00 | 93.50 | 90.00 | 92.50 | 92.50 | 39,795 |
| Feb 20, 2024 | 90.50 | 90.50 | 89.00 | 90.50 | 90.50 | 788 |
| Feb 19, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2,523 |
| Feb 16, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 340 |
| Feb 15, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,450 |
| Feb 14, 2024 | 90.00 | 90.00 | 87.50 | 89.50 | 89.50 | 6,423 |
| Feb 13, 2024 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 2,802 |
| Feb 12, 2024 | 89.50 | 90.00 | 88.50 | 89.50 | 89.50 | 10,735 |
| Feb 09, 2024 | 88.50 | 88.50 | 88.00 | 88.50 | 88.50 | 2,256 |
| Feb 08, 2024 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | 1,720 |
| Feb 07, 2024 | 88.50 | 89.50 | 87.50 | 87.50 | 87.50 | 2,278 |
| Feb 06, 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 2,240 |
| Feb 05, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 132 |
| Feb 02, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 259 |
| Feb 01, 2024 | 88.50 | 90.00 | 87.00 | 90.00 | 90.00 | 3,653 |
| Jan 31, 2024 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | 3,727 |
| Jan 30, 2024 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | 2,690 |
| Jan 29, 2024 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | 13,279 |
| Jan 26, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1,616 |
| Jan 25, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 18 |
| Jan 24, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2,495 |
| Jan 23, 2024 | 90.00 | 90.50 | 88.50 | 88.50 | 88.50 | 4,208 |
| Jan 22, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 667 |
| Jan 19, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1,374 |
| Jan 18, 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | 919 |
| Jan 17, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 47 |
| Jan 16, 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 36,118 |
| Jan 15, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3,091 |
| Jan 12, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 7,478 |
| Jan 11, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2,289 |
| Jan 10, 2024 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 10,618 |
| Jan 09, 2024 | 91.00 | 91.00 | 90.50 | 91.00 | 91.00 | 22,969 |
| Jan 08, 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | 12,707 |
| Jan 05, 2024 | 89.50 | 91.00 | 88.00 | 90.50 | 90.50 | 4,148 |
| Jan 04, 2024 | 88.50 | 90.50 | 88.50 | 89.50 | 89.50 | 3,019 |
| Jan 03, 2024 | 84.00 | 91.00 | 83.50 | 88.00 | 88.00 | 7,881 |
| Jan 02, 2024 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1,774 |
| Dec 29, 2023 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | 2,600 |
| Dec 28, 2023 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 3,638 |
| Dec 27, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2,763 |
| Dec 22, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,420 |
| Dec 21, 2023 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | 3,288 |
| Dec 20, 2023 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 392 |
| Dec 19, 2023 | 84.00 | 84.00 | 81.50 | 82.00 | 82.00 | 4,549 |
| Dec 18, 2023 | 83.00 | 83.50 | 83.00 | 83.00 | 83.00 | 961 |
| Dec 15, 2023 | 85.50 | 85.50 | 82.50 | 83.00 | 83.00 | 6,706 |
| Dec 14, 2023 | 83.00 | 86.00 | 82.00 | 84.50 | 84.50 | 14,888 |
| *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.