AKVA group ASA (OSL:AKVA)
Norway flag Norway · Delayed Price · Currency is NOK
94.60
-0.40 (-0.42%)
Oct 24, 2025, 3:28 PM CET

AKVA group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202593.8095.2093.8094.0094.00-1.05%2,870
Oct 23, 202593.8096.0093.8095.0095.000.21%3,705
Oct 22, 202597.4097.4094.8094.8094.80-0.84%3,501
Oct 21, 202596.0096.0095.4095.6095.60-0.42%3,015
Oct 20, 202595.8098.0095.2096.0096.001.05%3,331
Oct 17, 202596.0096.0091.6095.0095.00-6,493
Oct 16, 202594.0095.0094.0095.0095.001.28%226
Oct 15, 202595.8095.8093.8093.8093.80-2.09%4,670
Oct 14, 202596.6096.6095.4095.8095.800.42%806
Oct 13, 202594.0095.8094.0095.4095.400.85%3,717
Oct 10, 202596.6096.6094.4094.6094.60-1.46%5,343
Oct 9, 202595.6096.2095.6096.0096.000.84%3,469
Oct 8, 202595.2095.8095.0095.2095.200.42%658
Oct 7, 202595.0095.8094.8094.8094.80-1,692
Oct 6, 202596.0097.2094.8094.8094.80-1.25%12,129
Oct 3, 202596.0096.0095.4096.0096.000.21%6,713
Oct 2, 202597.0097.0095.6095.8095.801.27%2,010
Oct 1, 202594.2094.6094.2094.6094.600.64%792
Sep 30, 202597.0097.0092.4094.0094.00-1.26%102,771
Sep 29, 202597.0097.0095.2095.2095.200.21%3,543
Sep 26, 202592.2096.2092.2095.0095.000.21%2,994
Sep 25, 202595.6096.4093.4094.8094.80-0.84%5,198
Sep 24, 202594.6096.8094.6095.6095.601.70%6,205
Sep 23, 202595.6096.0092.6094.0094.00-0.63%3,547
Sep 22, 202594.8094.8093.6094.6094.600.64%3,514
Sep 19, 202593.8094.8093.8094.0094.001.51%2,379
Sep 18, 202596.4096.4092.0092.6092.60-2.11%3,269
Sep 17, 202594.0094.6092.8094.6094.600.64%685
Sep 16, 202596.0096.0093.6094.0094.00-1.67%2,689
Sep 15, 202592.0095.6092.0095.6095.603.46%1,736
Sep 12, 202592.8092.8092.0092.4092.40-0.22%234
Sep 11, 202596.6096.6092.6092.6092.60-0.64%2,021
Sep 10, 202596.8097.0093.2093.2093.20-2.31%7,024
Sep 9, 202593.2095.4093.2095.4095.40-1.45%9,074
Sep 8, 202595.0096.8092.2096.8096.801.89%9,476
Sep 5, 202596.0096.0094.0095.0095.00-0.21%680
Sep 4, 202596.0096.4094.4095.2095.200.21%1,557
Sep 3, 202598.8098.8093.6095.0095.00-0.84%18,536
Sep 2, 202594.2097.8094.2095.8095.80-1.84%2,101
Sep 1, 202597.4098.0097.4097.6097.600.21%216
Aug 29, 202596.0097.4095.8097.4097.401.67%6,281
Aug 28, 202590.0095.8090.0095.8095.806.92%5,872
Aug 27, 202595.0095.0088.6089.6089.60-5.88%4,677
Aug 26, 202596.4096.4095.2095.2095.20-1.24%1,500
Aug 25, 202596.0097.4096.0096.4096.400.84%3,569
Aug 22, 202593.4096.2093.4095.6095.600.21%1,927
Aug 21, 202596.0097.2093.8095.4095.40-0.62%4,441
Aug 20, 202596.2096.6094.6096.0096.000.42%7,118
Aug 19, 202595.0098.4092.0095.6095.60-0.21%15,367
Aug 18, 202588.2098.0088.2095.8095.809.11%17,917