AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 107.00
+0.50 (0.47%)
Apr 1, 2026, 1:05 PM CET
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 105.00 | 108.50 | 105.00 | 107.00 | 107.00 | 0.47% | 5,711 |
| Mar 31, 2026 | 108.00 | 108.50 | 106.50 | 106.50 | 106.50 | 0.47% | 2,377 |
| Mar 30, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 4,197 |
| Mar 27, 2026 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | -2.33% | 1,615 |
| Mar 26, 2026 | 109.50 | 110.00 | 107.00 | 107.50 | 107.50 | -2.27% | 11,888 |
| Mar 25, 2026 | 108.00 | 110.00 | 107.50 | 110.00 | 110.00 | 2.80% | 1,563 |
| Mar 24, 2026 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.47% | 1,462 |
| Mar 23, 2026 | 109.50 | 109.50 | 107.00 | 107.50 | 107.50 | 0.94% | 3,850 |
| Mar 20, 2026 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 1.91% | 2,804 |
| Mar 19, 2026 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | -0.48% | 37,645 |
| Mar 18, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1.45% | 4,441 |
| Mar 17, 2026 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | - | 27,213 |
| Mar 16, 2026 | 101.50 | 103.50 | 101.00 | 103.50 | 103.50 | 1.47% | 3,796 |
| Mar 13, 2026 | 103.00 | 104.50 | 101.50 | 102.00 | 102.00 | -0.97% | 6,553 |
| Mar 12, 2026 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | - | 11,503 |
| Mar 11, 2026 | 99.20 | 104.50 | 99.20 | 103.00 | 103.00 | 1.98% | 3,320 |
| Mar 10, 2026 | 100.50 | 101.50 | 99.80 | 101.00 | 101.00 | 0.50% | 3,712 |
| Mar 9, 2026 | 100.00 | 101.00 | 99.60 | 100.50 | 100.50 | - | 22,217 |
| Mar 6, 2026 | 102.00 | 103.00 | 100.50 | 100.50 | 100.50 | -2.43% | 2,435 |
| Mar 5, 2026 | 101.50 | 104.50 | 101.00 | 103.00 | 103.00 | 2.49% | 6,399 |
| Mar 4, 2026 | 99.60 | 101.50 | 98.80 | 100.50 | 100.50 | 0.70% | 23,516 |
| Mar 3, 2026 | 99.40 | 99.80 | 99.00 | 99.80 | 99.80 | 0.60% | 5,277 |
| Mar 2, 2026 | 99.40 | 99.80 | 99.00 | 99.20 | 99.20 | -0.40% | 36,662 |
| Feb 27, 2026 | 99.40 | 101.50 | 98.20 | 99.60 | 99.60 | 0.61% | 12,017 |
| Feb 26, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.40% | 3,058 |
| Feb 25, 2026 | 99.80 | 100.00 | 99.00 | 99.40 | 99.40 | -0.20% | 8,799 |
| Feb 24, 2026 | 99.80 | 100.00 | 99.00 | 99.60 | 99.60 | -0.20% | 61,924 |
| Feb 23, 2026 | 94.00 | 99.80 | 94.00 | 99.80 | 99.80 | 2.25% | 89,346 |
| 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 |