AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 157.50
0.00 (0.00%)
Oct 9, 2026, 4:25 PM CET
AKVA group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 157.50 | 158.00 | 157.50 | 157.50 | 157.50 | - | 16,852 |
| Oct 8, 2026 | 157.50 | 158.00 | 157.50 | 157.50 | 157.50 | - | 7,329 |
| Oct 7, 2026 | 157.00 | 158.00 | 157.00 | 157.50 | 157.50 | 0.32% | 8,641 |
| Oct 6, 2026 | 157.00 | 157.50 | 157.00 | 157.00 | 157.00 | - | 8,289 |
| Oct 5, 2026 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | 13,504 |
| Oct 2, 2026 | 146.00 | 158.50 | 142.00 | 157.00 | 157.00 | 9.41% | 38,825 |
| Oct 1, 2026 | 140.00 | 144.00 | 140.00 | 143.50 | 143.50 | 2.50% | 2,186 |
| Sep 30, 2026 | 140.50 | 142.50 | 140.00 | 140.00 | 140.00 | - | 1,735 |
| Sep 29, 2026 | 141.00 | 141.50 | 140.00 | 140.00 | 140.00 | -1.06% | 2,312 |
| Sep 28, 2026 | 142.50 | 143.00 | 141.00 | 141.50 | 141.50 | - | 2,342 |
| Sep 25, 2026 | 137.00 | 144.00 | 137.00 | 141.50 | 141.50 | 2.54% | 1,438 |
| Sep 24, 2026 | 142.50 | 142.50 | 138.00 | 138.00 | 138.00 | -3.16% | 4,190 |
| Sep 23, 2026 | 142.50 | 143.50 | 142.50 | 142.50 | 142.50 | 0.35% | 152 |
| Sep 22, 2026 | 143.00 | 144.00 | 141.50 | 142.00 | 142.00 | -0.70% | 1,256 |
| Sep 21, 2026 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.35% | 6,863 |
| Sep 18, 2026 | 143.00 | 145.00 | 143.00 | 143.50 | 143.50 | - | 1,386 |
| Sep 17, 2026 | 144.50 | 145.00 | 143.50 | 143.50 | 143.50 | - | 796 |
| Sep 16, 2026 | 145.00 | 147.00 | 143.50 | 143.50 | 143.50 | -1.03% | 1,405 |
| Sep 15, 2026 | 146.50 | 147.00 | 145.00 | 145.00 | 145.00 | -0.34% | 523 |
| Sep 14, 2026 | 147.50 | 148.00 | 145.00 | 146.50 | 145.50 | 2.09% | 7,124 |
| Sep 11, 2026 | 148.00 | 148.50 | 142.00 | 143.50 | 142.52 | 1.06% | 21,084 |
| Sep 10, 2026 | 141.50 | 144.50 | 141.50 | 142.00 | 141.03 | 0.35% | 3,687 |
| Sep 9, 2026 | 143.50 | 143.50 | 141.50 | 141.50 | 140.53 | -1.39% | 1,492 |
| Sep 8, 2026 | 143.00 | 143.50 | 141.50 | 143.50 | 142.52 | - | 3,385 |
| Sep 7, 2026 | 144.50 | 144.50 | 142.50 | 143.50 | 142.52 | 0.35% | 1,201 |
| Sep 4, 2026 | 145.00 | 145.00 | 142.50 | 143.00 | 142.02 | -0.69% | 4,890 |
| Sep 3, 2026 | 140.00 | 150.00 | 136.00 | 144.00 | 143.02 | 2.86% | 41,983 |
| Sep 2, 2026 | 138.00 | 140.00 | 134.50 | 140.00 | 139.04 | 2.19% | 7,406 |
| Sep 1, 2026 | 138.00 | 138.50 | 137.00 | 137.00 | 136.06 | -1.08% | 4,861 |
| Aug 31, 2026 | 135.00 | 138.50 | 135.00 | 138.50 | 137.55 | 2.97% | 1,540 |
| Aug 28, 2026 | 137.00 | 138.00 | 134.50 | 134.50 | 133.58 | -1.47% | 4,096 |
| Aug 27, 2026 | 135.50 | 139.00 | 135.50 | 136.50 | 135.57 | - | 1,911 |
| Aug 26, 2026 | 134.50 | 138.00 | 134.50 | 136.50 | 135.57 | -0.36% | 687 |
| Aug 25, 2026 | 136.50 | 137.50 | 136.50 | 137.00 | 136.06 | 0.37% | 1,037 |
| Aug 24, 2026 | 138.50 | 138.50 | 136.00 | 136.50 | 135.57 | -1.09% | 4,484 |
| Aug 21, 2026 | 138.50 | 138.50 | 138.00 | 138.00 | 137.06 | 1.47% | 7,169 |
| Aug 20, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 135.07 | -0.37% | 513 |
| Aug 19, 2026 | 139.00 | 140.00 | 136.50 | 136.50 | 135.57 | -2.15% | 447 |
| Aug 18, 2026 | 138.50 | 139.50 | 134.50 | 139.50 | 138.55 | 0.72% | 6,193 |
| Aug 17, 2026 | 139.50 | 140.00 | 138.00 | 138.50 | 137.55 | -0.72% | 1,614 |
| Aug 14, 2026 | 137.00 | 139.50 | 137.00 | 139.50 | 138.55 | 1.09% | 3,273 |
| Aug 13, 2026 | 138.00 | 138.00 | 135.50 | 138.00 | 137.06 | - | 5,522 |
| Aug 12, 2026 | 135.00 | 138.00 | 133.50 | 138.00 | 137.06 | 2.22% | 13,536 |
| Aug 11, 2026 | 132.50 | 135.50 | 132.50 | 135.00 | 134.08 | 1.89% | 6,158 |
| Aug 10, 2026 | 136.50 | 136.50 | 132.50 | 132.50 | 131.60 | 0.38% | 3,759 |
| Aug 7, 2026 | 133.00 | 134.00 | 130.50 | 132.00 | 131.10 | -0.75% | 5,089 |
| Aug 6, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 132.09 | -0.37% | 329 |
| Aug 5, 2026 | 134.00 | 134.00 | 132.00 | 133.50 | 132.59 | - | 4,125 |
| Aug 4, 2026 | 136.50 | 136.50 | 133.50 | 133.50 | 132.59 | -3.26% | 1,543 |
| Aug 3, 2026 | 129.00 | 140.00 | 129.00 | 138.00 | 137.06 | 6.98% | 7,733 |