Australia markets closed

AKVA group ASA (AKVA.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
69.80+2.20 (+3.25%)
At close: 01:05PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202469.6069.8069.6069.8069.802,647
26 Mar 202466.4067.6066.4067.6067.6013,279
25 Mar 202466.8066.8066.0066.8066.801,813
22 Mar 202463.6066.4063.6066.4066.407,412
21 Mar 202463.0064.0062.8063.6063.601,968
20 Mar 202462.8062.8060.4060.4060.4060
19 Mar 202464.2064.6061.0062.6062.604,414
18 Mar 202462.4065.0062.4065.0065.001,664
15 Mar 202462.2062.8062.0062.8062.801,502
14 Mar 202463.8063.8061.2062.0062.004,773
13 Mar 202461.2063.0059.6063.0063.001,798
12 Mar 202459.0059.8059.0059.6059.601,085
11 Mar 202462.0062.0060.0060.0060.001,106
08 Mar 202455.4060.6055.4060.4060.407,903
07 Mar 202457.2057.2054.8055.6055.60155
06 Mar 202457.0057.0057.0057.0057.00-
05 Mar 202458.0058.0056.0057.0057.006,489
04 Mar 202458.0058.0057.0057.8057.80394
01 Mar 202457.0058.0055.2058.0058.002,128
29 Feb 202456.8057.0056.8057.0057.00220
28 Feb 202457.0057.0057.0057.0057.0050
27 Feb 202458.0058.0057.0057.0057.0010,904
26 Feb 202459.0064.0059.0059.2059.209,180
23 Feb 202460.0061.6059.2061.6061.608,921
22 Feb 202453.0059.8053.0057.6057.608,854
21 Feb 202453.0053.0053.0053.0053.00350
20 Feb 202455.6060.0053.4053.4053.40694
19 Feb 202452.6054.4052.6054.4054.4022,531
16 Feb 202448.2052.6048.2052.6052.601,916
15 Feb 202447.0049.0047.0049.0049.006,650
14 Feb 202448.7048.7048.0048.0048.002,871
13 Feb 202449.3049.3048.0048.7048.70203,009
12 Feb 202451.0051.0049.2050.6050.603,925
09 Feb 202452.0052.4051.8051.8051.804,489
08 Feb 202452.2052.2052.0052.0052.00117
07 Feb 202453.0053.2053.0053.0053.00694
06 Feb 202454.2054.2052.8053.0053.002,234
05 Feb 202457.0057.0054.8054.8054.804,373
02 Feb 202455.2055.6055.0055.2055.203,095
01 Feb 202455.0056.6055.0056.6056.601,682
31 Jan 202456.0056.0055.0055.0055.004,467
30 Jan 202455.6055.6055.6055.6055.60310
29 Jan 202455.0055.8055.0055.8055.802,839
26 Jan 202456.8056.8055.0055.0055.004,853
25 Jan 202455.6056.0055.6055.6055.601,481
24 Jan 202459.0059.0055.0055.8055.8012,339
23 Jan 202460.2060.8059.2060.8060.80247
22 Jan 202462.0062.0060.0060.8060.803,887
19 Jan 202462.0062.0062.0062.0062.00205
18 Jan 202464.0064.0061.2062.0062.0011,955
17 Jan 202461.0062.0061.0062.0062.008,711
16 Jan 202460.0060.0060.0060.0060.0092
15 Jan 202464.0064.0062.0062.0062.001,020
12 Jan 202465.8065.8063.4063.4063.4087
11 Jan 202464.0065.8064.0065.8065.8070
10 Jan 202466.0066.0064.0065.4065.403,683
09 Jan 202460.6066.0060.6066.0066.003,454
08 Jan 202460.0063.0060.0063.0063.002,592
05 Jan 202460.0060.0059.0060.0060.007,168
04 Jan 202459.8060.0059.8060.0060.008,499
03 Jan 202459.8060.0059.2059.8059.802,097
02 Jan 202458.2059.8058.2059.8059.801,091
29 Dec 202356.6058.0055.6058.0058.005,957
28 Dec 202356.0057.0056.0057.0057.00138
27 Dec 202356.2056.2055.6056.0056.003,250
22 Dec 202358.0058.0056.4058.0058.001,476
21 Dec 202359.6059.6058.0058.0058.002,279
20 Dec 202359.4059.4059.4059.4059.4085
19 Dec 202361.2061.6058.0059.6059.6016,604
18 Dec 202360.2061.6060.2061.6061.605,760
15 Dec 202364.2064.2060.6061.0061.003,216
14 Dec 202359.2062.8059.0062.6062.605,538
13 Dec 202359.8059.8059.6059.8059.801,293
12 Dec 202356.6057.2056.0057.0057.0011,230
11 Dec 202354.2056.6054.2056.6056.602,093
08 Dec 202360.0060.0052.2055.0055.0014,610
07 Dec 202361.4061.4060.2060.2060.201,150
06 Dec 202362.8062.8062.8062.8062.802
05 Dec 202362.8062.8062.8062.8062.80-
04 Dec 202362.8062.8062.4062.8062.80262
01 Dec 202365.4065.4062.4062.6062.603,362
30 Nov 202360.8062.6060.8062.6062.60429
29 Nov 202364.4064.4061.4062.2062.20459
28 Nov 202362.8064.6062.4062.4062.4021,542
27 Nov 202362.8062.8062.8062.8062.80103
24 Nov 202364.2064.2062.8062.8062.80210
23 Nov 202365.0065.8065.0065.8065.80492
22 Nov 202365.0065.0064.4064.4064.40431
21 Nov 202361.6064.8061.6064.8064.801,107
20 Nov 202361.2065.8061.2062.0062.001,040
17 Nov 202360.0062.8060.0060.6060.6076
16 Nov 202364.0064.0060.4060.4060.401,524
15 Nov 202370.0070.0065.2065.6065.601,487
14 Nov 202371.2074.0071.2071.2071.2011,836
13 Nov 202375.8077.6075.4077.6077.601,857
10 Nov 202374.2077.4074.0075.8075.801,386
09 Nov 202378.0078.0075.8075.8075.80775
08 Nov 202378.0078.0076.8077.0077.004,353
07 Nov 202375.8076.6075.8076.6076.601,853
06 Nov 202375.8076.8075.6076.0076.003,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...