AKVA group ASA (LON:0DIP)
London · Delayed Price · Currency is GBP · Price in NOK 143.00
0.00 (0.00%)
At close: Sep 23, 2026
LON:0DIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -2.39% | 238 |
| Sep 15, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 3.17% | 25 |
| Sep 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.00 | -1.21% | 285 |
| Sep 4, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 143.74 | 5.66% | 50 |
| Sep 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.04 | 3.79% | 6 |
| Aug 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.08 | -3.65% | 6 |
| Aug 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.04 | 5.38% | 4 |
| Aug 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.09 | 0.78% | 3 |
| Jul 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.10 | -3.73% | 30 |
| Jun 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.06 | 6.14% | 72 |
| Jun 17, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 125.37 | 6.32% | 32 |
| Jun 15, 2026 | 119.50 | 119.50 | 118.75 | 118.75 | 117.92 | 0.64% | 16 |
| Jun 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.17 | 0.43% | 62 |
| Jun 8, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 116.68 | -0.42% | 80 |
| Jun 3, 2026 | 112.50 | 118.00 | 112.50 | 118.00 | 117.17 | - | 89 |
| Jun 2, 2026 | 116.25 | 118.00 | 116.25 | 118.00 | 117.17 | 1.72% | 715 |
| May 29, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 115.19 | -5.31% | 268 |
| May 28, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 121.64 | -4.30% | 16 |
| May 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.10 | 0.79% | 44 |
| May 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.11 | -6.62% | 200 |
| May 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.05 | 4.21% | 2 |
| May 6, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 129.59 | 2.35% | 100 |
| Apr 29, 2026 | 126.00 | 127.50 | 126.00 | 127.50 | 126.61 | 0.79% | 240 |
| Apr 28, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 125.62 | -0.39% | 442 |
| Apr 27, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.11 | -1.93% | 20 |
| Apr 24, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 128.59 | 5.93% | 886 |
| Apr 23, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 121.40 | -11.09% | 111 |
| Apr 16, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 136.54 | 3.38% | 8 |
| Apr 15, 2026 | 127.00 | 133.00 | 127.00 | 133.00 | 132.07 | 12.24% | 83 |
| Apr 13, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 117.67 | -0.83% | 16 |
| Apr 9, 2026 | 125.25 | 125.25 | 120.50 | 120.50 | 118.66 | 14.76% | 484 |
| Apr 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.39 | -0.94% | 556 |
| Mar 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.38 | -3.64% | 33 |