AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 99.80
+2.20 (2.25%)
Feb 23, 2026, 4:25 PM CET
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 95.00 | 97.80 | 95.00 | 97.60 | 97.60 | 1.67% | 16,096 |
| Feb 19, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 18,824 |
| Feb 18, 2026 | 95.00 | 95.80 | 94.80 | 95.00 | 95.00 | -0.63% | 3,317 |
| Feb 17, 2026 | 94.60 | 96.00 | 94.60 | 95.60 | 95.60 | 1.06% | 12,613 |
| Feb 16, 2026 | 96.20 | 96.40 | 94.60 | 94.60 | 94.60 | -1.46% | 8,715 |
| Feb 13, 2026 | 92.00 | 96.00 | 91.40 | 96.00 | 96.00 | 6.67% | 8,046 |
| Feb 12, 2026 | 94.80 | 96.20 | 90.00 | 90.00 | 90.00 | -4.46% | 7,288 |
| Feb 11, 2026 | 96.00 | 96.00 | 93.80 | 94.20 | 94.20 | -0.63% | 2,698 |
| Feb 10, 2026 | 94.00 | 95.60 | 93.20 | 94.80 | 94.80 | 2.82% | 11,039 |
| Feb 9, 2026 | 93.00 | 94.00 | 92.00 | 92.20 | 92.20 | -0.86% | 4,308 |
| Feb 6, 2026 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | 3.56% | 23,406 |
| Feb 5, 2026 | 89.00 | 90.00 | 89.00 | 89.80 | 89.80 | 2.98% | 23,576 |
| Feb 4, 2026 | 90.40 | 90.80 | 87.20 | 87.20 | 87.20 | -3.11% | 3,254 |
| Feb 3, 2026 | 86.00 | 90.40 | 86.00 | 90.00 | 90.00 | 4.65% | 4,734 |
| Feb 2, 2026 | 85.60 | 86.00 | 85.60 | 86.00 | 86.00 | 1.90% | 1,349 |
| Jan 30, 2026 | 84.40 | 85.40 | 84.40 | 84.40 | 84.40 | -0.24% | 1,050 |
| Jan 29, 2026 | 85.40 | 85.40 | 84.60 | 84.60 | 84.60 | - | 208 |
| Jan 28, 2026 | 84.60 | 85.20 | 84.60 | 84.60 | 84.60 | - | 47 |
| Jan 27, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.47% | 57 |
| Jan 26, 2026 | 85.60 | 85.60 | 84.60 | 85.00 | 85.00 | -0.23% | 11,742 |
| Jan 23, 2026 | 84.40 | 85.40 | 84.40 | 85.20 | 85.20 | 0.71% | 1,341 |
| Jan 22, 2026 | 84.60 | 84.60 | 84.40 | 84.60 | 84.60 | - | 4,727 |
| Jan 21, 2026 | 84.60 | 85.40 | 84.60 | 84.60 | 84.60 | - | 56 |
| Jan 20, 2026 | 85.40 | 85.60 | 84.60 | 84.60 | 84.60 | -0.47% | 802 |
| Jan 19, 2026 | 84.60 | 85.60 | 84.60 | 85.00 | 85.00 | - | 2,914 |
| Jan 16, 2026 | 84.60 | 85.80 | 84.40 | 85.00 | 85.00 | 0.47% | 2,272 |
| Jan 15, 2026 | 84.20 | 85.60 | 84.20 | 84.60 | 84.60 | 0.48% | 1,221 |
| Jan 14, 2026 | 83.60 | 85.60 | 83.60 | 84.20 | 84.20 | 0.72% | 3,147 |
| Jan 13, 2026 | 84.00 | 84.00 | 82.60 | 83.60 | 83.60 | 0.24% | 6,533 |
| Jan 12, 2026 | 85.40 | 85.40 | 82.00 | 83.40 | 83.40 | 4.25% | 2,549 |
| Jan 9, 2026 | 85.40 | 85.40 | 80.00 | 80.00 | 80.00 | -6.54% | 4,790 |
| Jan 8, 2026 | 85.60 | 85.80 | 85.00 | 85.60 | 85.60 | 0.94% | 2,306 |
| Jan 7, 2026 | 85.00 | 85.60 | 83.20 | 84.80 | 84.80 | -0.24% | 2,442 |
| Jan 6, 2026 | 86.60 | 87.80 | 84.20 | 85.00 | 85.00 | -1.85% | 1,053 |
| Jan 5, 2026 | 88.00 | 89.60 | 86.40 | 86.60 | 86.60 | -1.59% | 1,551 |
| Jan 2, 2026 | 88.80 | 88.80 | 87.20 | 88.00 | 88.00 | -0.90% | 1,946 |
| Dec 30, 2025 | 89.00 | 89.00 | 88.40 | 88.80 | 88.80 | -0.22% | 7,259 |
| Dec 29, 2025 | 90.00 | 90.40 | 88.40 | 89.00 | 89.00 | -1.11% | 27,983 |
| Dec 23, 2025 | 92.00 | 92.40 | 89.00 | 90.00 | 90.00 | -1.32% | 14,200 |
| Dec 22, 2025 | 92.00 | 94.80 | 91.20 | 91.20 | 91.20 | -0.87% | 967 |
| Dec 19, 2025 | 87.40 | 92.40 | 87.40 | 92.00 | 92.00 | 2.91% | 7,041 |
| Dec 18, 2025 | 89.60 | 89.60 | 86.60 | 89.40 | 89.40 | -0.45% | 1,494 |
| Dec 17, 2025 | 90.00 | 90.00 | 88.20 | 89.80 | 89.80 | -0.22% | 7,411 |
| Dec 16, 2025 | 87.40 | 90.20 | 86.60 | 90.00 | 90.00 | 1.81% | 2,886 |
| Dec 15, 2025 | 90.80 | 90.80 | 86.40 | 88.40 | 88.40 | -1.34% | 6,424 |
| Dec 12, 2025 | 87.60 | 89.60 | 87.60 | 89.60 | 89.60 | 1.59% | 261 |
| Dec 11, 2025 | 88.60 | 89.40 | 88.20 | 88.20 | 88.20 | -1.34% | 41,062 |
| Dec 10, 2025 | 89.60 | 92.00 | 89.40 | 89.40 | 89.40 | -0.67% | 2,585 |
| Dec 9, 2025 | 90.00 | 90.20 | 89.00 | 90.00 | 90.00 | - | 10,516 |
| Dec 8, 2025 | 89.80 | 90.00 | 88.00 | 90.00 | 90.00 | 0.67% | 5,249 |