Australia markets open in 7 hours 55 minutes

Aquila Holdings ASA (AQUIL.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
0.8100-0.0240 (-2.88%)
At close: 04:27PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.81600.82400.79600.81000.8100709,149
27 June 20240.85000.86400.80000.83400.83401,789,653
26 June 20240.85000.86600.84000.85800.8580125,766
25 June 20240.88400.88400.84000.88400.88401,666,178
24 June 20240.88600.91200.88000.90600.9060102,975
21 June 20240.88800.91400.88000.88200.8820201,495
20 June 20240.89000.89000.88600.88800.888089,773
19 June 20240.88600.89800.88600.89800.898053,025
18 June 20240.90600.90600.88400.90000.9000331,461
17 June 20240.89200.91000.89200.90400.904059,326
14 June 20240.91600.91600.89400.90400.9040134,382
13 June 20240.90200.90800.89400.90000.9000242,120
12 June 20240.91800.91800.89800.91200.9120187,385
11 June 20240.91400.92800.91000.91800.9180211,010
10 June 20240.90000.92000.89800.91600.9160558,086
07 June 20240.86400.91200.86400.90000.900063,341
06 June 20240.90000.91000.87000.91000.9100139,444
05 June 20240.88200.90000.87800.90000.9000214,688
04 June 20240.90200.90200.88000.89000.890066,589
03 June 20240.91000.91000.89000.90400.9040241,594
31 May 20240.89800.91600.88600.91600.9160205,229
30 May 20240.89600.90800.88000.89000.8900265,217
29 May 20240.88800.93800.86000.91800.9180560,344
28 May 20240.91000.91000.87000.91000.9100252,433
27 May 20240.92600.92600.88000.91000.9100311,184
24 May 20240.93800.93800.89600.93600.9360233,427
23 May 20240.91200.91200.91200.91200.91201,500
22 May 20240.91000.93600.88000.93600.936090,205
21 May 20240.93400.93400.90200.90200.902018,335
16 May 20240.93200.93200.90200.92800.928047,619
15 May 20240.88200.93200.88200.92000.920051,619
14 May 20240.90000.93400.90000.90000.9000265,515
13 May 20240.90000.93800.89400.89400.8940126,219
10 May 20240.88000.93600.88000.93000.9300165,621
08 May 20240.89000.92400.87800.91000.910034,127
07 May 20240.87200.92800.87200.90400.904068,557
06 May 20240.92000.93800.87400.93000.9300198,811
03 May 20240.90200.93400.90200.93000.93002,008
02 May 20240.92800.93000.90200.91600.9160102,690
30 Apr 20240.91800.93400.91800.93400.934070,204
29 Apr 20240.91000.94200.91000.92400.9240151,819
26 Apr 20240.90600.92200.90600.91800.9180124,158
25 Apr 20240.90600.93400.90400.93400.934050,857
24 Apr 20240.92200.94200.92200.94000.940011,061
23 Apr 20240.92200.94600.92000.94600.946061,761
22 Apr 20240.92800.93000.90400.92800.928045,576
19 Apr 20240.92000.93000.92000.92800.928047,443
18 Apr 20240.97800.97800.91000.92400.92401,092,394
17 Apr 20240.94200.97800.94000.96800.968040,794
16 Apr 20240.92200.99000.92000.94200.9420346,043
15 Apr 20240.99000.99000.92000.92000.920044,975
12 Apr 20240.94000.99000.94000.98000.980080,642
11 Apr 20240.93000.95000.92000.94800.9480283,539
10 Apr 20240.97400.97800.91000.91800.9180222,622
09 Apr 20240.97600.97600.94800.96200.9620412,173
08 Apr 20240.96000.97400.93200.96200.9620137,387
05 Apr 20240.94400.97200.90400.97000.9700302,959
04 Apr 20240.91000.95800.90000.94800.9480385,746
03 Apr 20240.92000.97400.89200.95600.9560280,489
02 Apr 20240.90200.92000.90000.90800.908075,556
27 Mar 20240.90600.90600.88800.90200.902026,648
26 Mar 20240.91000.91000.89600.90600.906032,290
25 Mar 20240.89800.91200.89600.90800.908071,700
22 Mar 20240.90000.91200.90000.90800.908013,251
21 Mar 20240.90000.91600.89800.91000.9100197,777
20 Mar 20240.88400.91200.88400.90400.904044,802
19 Mar 20240.89200.91400.88400.90000.900099,230
18 Mar 20240.91000.91600.89000.91600.9160106,653
15 Mar 20240.90200.91800.90000.91400.9140109,720
14 Mar 20240.95600.96200.91400.92000.920095,319
13 Mar 20240.98000.98000.92200.96000.9600163,190
12 Mar 20240.99800.99800.92000.95000.9500818,482
11 Mar 20240.90000.98000.90000.93000.9300381,337
08 Mar 20240.91000.91400.89400.90200.9020140,525
07 Mar 20240.90400.91800.89000.91600.9160886,167
06 Mar 20240.91600.91600.90000.91400.914091,473
05 Mar 20240.91800.91800.90400.91000.910063,921
04 Mar 20240.88200.91000.88000.90800.9080291,959
01 Mar 20240.91800.91800.89000.90400.904013,770
29 Feb 20240.91800.91800.87000.91400.9140322,711
28 Feb 20240.91800.91800.89600.91400.9140186,879
27 Feb 20240.95000.95000.92000.94000.940077,049
26 Feb 20240.92800.94800.90000.94800.9480232,147
23 Feb 20240.93400.99800.92000.92800.9280105,042
22 Feb 20240.96000.96000.92000.93000.9300100,777
21 Feb 20240.99000.99000.96000.96000.9600251,299
20 Feb 20241.00001.04000.96000.99800.9980542,139
19 Feb 20240.97001.00000.97000.99400.9940237,284
16 Feb 20240.93000.99600.93000.97000.970044,579
15 Feb 20240.96200.96800.95000.96000.960023,151
14 Feb 20240.96800.96800.92600.96200.962057,271
13 Feb 20240.96000.99800.92400.96800.9680277,414
12 Feb 20241.00001.04500.99000.99000.990048,801
09 Feb 20241.06001.06001.02001.02501.025038,560
08 Feb 20241.03001.12501.00001.02001.0200227,228
07 Feb 20241.12001.12001.05001.06501.0650110,949
06 Feb 20241.07501.12001.05001.12001.1200252,915
05 Feb 20241.12501.12501.02501.07501.0750139,933
02 Feb 20241.10001.17001.08001.12001.1200261,790
01 Feb 20241.00001.17501.00001.08001.0800635,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...