AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 92.40
-0.20 (-0.22%)
Sep 12, 2025, 4:25 PM CET
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 92.80 | 92.80 | 92.20 | 92.20 | 92.20 | -0.43% | 215 |
| Sep 11, 2025 | 96.60 | 96.60 | 92.60 | 92.60 | 92.60 | -0.64% | 2,021 |
| Sep 10, 2025 | 96.80 | 97.00 | 93.20 | 93.20 | 93.20 | -2.31% | 7,024 |
| Sep 9, 2025 | 93.20 | 95.40 | 93.20 | 95.40 | 95.40 | -1.45% | 9,074 |
| Sep 8, 2025 | 95.00 | 96.80 | 92.20 | 96.80 | 96.80 | 1.89% | 9,476 |
| Sep 5, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -0.21% | 680 |
| Sep 4, 2025 | 96.00 | 96.40 | 94.40 | 95.20 | 95.20 | 0.21% | 1,557 |
| Sep 3, 2025 | 98.80 | 98.80 | 93.60 | 95.00 | 95.00 | -0.84% | 18,536 |
| Sep 2, 2025 | 94.20 | 97.80 | 94.20 | 95.80 | 95.80 | -1.84% | 2,101 |
| Sep 1, 2025 | 97.40 | 98.00 | 97.40 | 97.60 | 97.60 | 0.21% | 216 |
| Aug 29, 2025 | 96.00 | 97.40 | 95.80 | 97.40 | 97.40 | 1.67% | 6,281 |
| Aug 28, 2025 | 90.00 | 95.80 | 90.00 | 95.80 | 95.80 | 6.92% | 5,872 |
| Aug 27, 2025 | 95.00 | 95.00 | 88.60 | 89.60 | 89.60 | -5.88% | 4,677 |
| Aug 26, 2025 | 96.40 | 96.40 | 95.20 | 95.20 | 95.20 | -1.24% | 1,500 |
| Aug 25, 2025 | 96.00 | 97.40 | 96.00 | 96.40 | 96.40 | 0.84% | 3,569 |
| Aug 22, 2025 | 93.40 | 96.20 | 93.40 | 95.60 | 95.60 | 0.21% | 1,927 |
| Aug 21, 2025 | 96.00 | 97.20 | 93.80 | 95.40 | 95.40 | -0.62% | 4,441 |
| Aug 20, 2025 | 96.20 | 96.60 | 94.60 | 96.00 | 96.00 | 0.42% | 7,118 |
| Aug 19, 2025 | 95.00 | 98.40 | 92.00 | 95.60 | 95.60 | -0.21% | 15,367 |
| Aug 18, 2025 | 88.20 | 98.00 | 88.20 | 95.80 | 95.80 | 9.11% | 17,917 |
| Aug 15, 2025 | 89.00 | 89.40 | 87.80 | 87.80 | 87.80 | -0.45% | 5,173 |
| Aug 14, 2025 | 85.00 | 89.20 | 84.80 | 88.20 | 88.20 | 3.04% | 24,960 |
| Aug 13, 2025 | 85.80 | 85.80 | 85.40 | 85.60 | 85.60 | -0.23% | 607 |
| Aug 12, 2025 | 85.60 | 85.80 | 84.20 | 85.80 | 85.80 | -0.23% | 795 |
| Aug 11, 2025 | 85.40 | 86.00 | 84.20 | 86.00 | 86.00 | -0.46% | 3,582 |
| Aug 8, 2025 | 85.60 | 86.40 | 85.60 | 86.40 | 86.40 | 1.17% | 3,842 |
| Aug 7, 2025 | 86.00 | 86.40 | 85.40 | 85.40 | 85.40 | -0.70% | 3,344 |
| Aug 6, 2025 | 87.20 | 87.20 | 86.00 | 86.00 | 86.00 | -1.60% | 4,777 |
| Aug 5, 2025 | 89.00 | 89.00 | 87.00 | 87.40 | 87.40 | -0.68% | 6,419 |
| Aug 4, 2025 | 85.00 | 89.00 | 85.00 | 88.00 | 88.00 | 2.56% | 6,379 |
| Aug 1, 2025 | 83.20 | 85.80 | 83.20 | 85.80 | 85.80 | 1.90% | 2,449 |
| Jul 31, 2025 | 83.00 | 85.40 | 83.00 | 84.20 | 84.20 | 0.48% | 2,112 |
| Jul 30, 2025 | 87.00 | 87.40 | 83.00 | 83.80 | 83.80 | -3.68% | 9,097 |
| Jul 29, 2025 | 86.00 | 87.60 | 86.00 | 87.00 | 87.00 | 0.23% | 2,713 |
| Jul 28, 2025 | 89.00 | 89.00 | 84.00 | 86.80 | 86.80 | -3.34% | 7,889 |
| Jul 25, 2025 | 88.60 | 89.80 | 88.00 | 89.80 | 89.80 | 2.98% | 514 |
| Jul 24, 2025 | 89.00 | 89.00 | 87.20 | 87.20 | 87.20 | -1.58% | 6,135 |
| Jul 23, 2025 | 92.40 | 92.40 | 88.20 | 88.60 | 88.60 | -4.11% | 8,265 |
| Jul 22, 2025 | 93.60 | 93.80 | 92.40 | 92.40 | 92.40 | -1.49% | 1,485 |
| Jul 21, 2025 | 93.00 | 93.80 | 92.80 | 93.80 | 93.80 | 0.86% | 1,652 |
| Jul 18, 2025 | 92.20 | 93.20 | 91.40 | 93.00 | 93.00 | 0.87% | 2,073 |
| Jul 17, 2025 | 93.80 | 93.80 | 91.00 | 92.20 | 92.20 | -2.95% | 2,921 |
| Jul 16, 2025 | 97.40 | 97.40 | 93.60 | 95.00 | 95.00 | 2.37% | 5,411 |
| Jul 15, 2025 | 98.00 | 98.00 | 90.60 | 92.80 | 92.80 | -5.31% | 11,758 |
| Jul 14, 2025 | 95.00 | 100.50 | 95.00 | 98.00 | 98.00 | 5.15% | 8,983 |
| Jul 11, 2025 | 94.00 | 95.00 | 93.20 | 93.20 | 93.20 | - | 1,944 |
| Jul 10, 2025 | 96.20 | 96.20 | 87.00 | 93.20 | 93.20 | -6.24% | 20,562 |
| Jul 9, 2025 | 105.00 | 105.00 | 98.00 | 99.40 | 99.40 | -5.33% | 20,104 |
| Jul 8, 2025 | 95.00 | 106.00 | 95.00 | 105.00 | 105.00 | 10.76% | 42,412 |
| Jul 7, 2025 | 84.80 | 96.80 | 84.80 | 94.80 | 94.80 | 11.79% | 24,794 |