AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 130.00
+4.00 (3.17%)
Apr 24, 2026, 4:25 PM CET
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 1,278 |
| Apr 23, 2026 | 122.00 | 128.50 | 120.00 | 126.00 | 126.00 | 1.20% | 3,626 |
| Apr 22, 2026 | 128.00 | 128.00 | 124.50 | 124.50 | 124.50 | -3.11% | 4,799 |
| Apr 21, 2026 | 127.00 | 134.50 | 127.00 | 128.50 | 128.50 | 1.18% | 7,866 |
| Apr 20, 2026 | 125.00 | 132.00 | 125.00 | 127.00 | 127.00 | - | 6,729 |
| Apr 17, 2026 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.05% | 6,135 |
| Apr 16, 2026 | 137.50 | 137.50 | 129.50 | 131.00 | 131.00 | -4.73% | 8,634 |
| Apr 15, 2026 | 127.50 | 137.50 | 122.50 | 137.50 | 137.50 | 7.42% | 10,054 |
| Apr 14, 2026 | 120.00 | 130.00 | 120.00 | 128.00 | 128.00 | 4.92% | 15,588 |
| Apr 13, 2026 | 120.00 | 122.50 | 116.50 | 122.00 | 121.00 | 1.24% | 9,951 |
| Apr 10, 2026 | 128.00 | 129.50 | 120.50 | 120.50 | 119.51 | -3.60% | 7,380 |
| Apr 9, 2026 | 115.00 | 126.00 | 115.00 | 125.00 | 123.98 | 10.13% | 21,484 |
| Apr 8, 2026 | 108.00 | 115.00 | 108.00 | 113.50 | 112.57 | 8.61% | 24,762 |
| Apr 7, 2026 | 108.50 | 108.50 | 104.50 | 104.50 | 103.64 | -2.34% | 6,189 |
| Apr 1, 2026 | 105.00 | 108.50 | 105.00 | 107.00 | 106.12 | 0.47% | 5,711 |
| Mar 31, 2026 | 108.00 | 108.50 | 106.50 | 106.50 | 105.63 | 0.47% | 2,377 |
| Mar 30, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 105.13 | 0.95% | 4,197 |
| Mar 27, 2026 | 108.50 | 108.50 | 105.00 | 105.00 | 104.14 | -2.33% | 1,615 |
| Mar 26, 2026 | 109.50 | 110.00 | 107.00 | 107.50 | 106.62 | -2.27% | 11,888 |
| Mar 25, 2026 | 108.00 | 110.00 | 107.50 | 110.00 | 109.10 | 2.80% | 1,563 |
| Mar 24, 2026 | 108.50 | 108.50 | 107.00 | 107.00 | 106.12 | -0.47% | 1,462 |
| Mar 23, 2026 | 109.50 | 109.50 | 107.00 | 107.50 | 106.62 | 0.94% | 3,850 |
| Mar 20, 2026 | 107.00 | 107.50 | 106.50 | 106.50 | 105.63 | 1.91% | 2,804 |
| Mar 19, 2026 | 106.00 | 107.00 | 104.50 | 104.50 | 103.64 | -0.48% | 37,645 |
| Mar 18, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 104.14 | 1.45% | 4,441 |
| Mar 17, 2026 | 104.00 | 105.00 | 103.50 | 103.50 | 102.65 | - | 27,213 |
| Mar 16, 2026 | 101.50 | 103.50 | 101.00 | 103.50 | 102.65 | 1.47% | 3,796 |
| Mar 13, 2026 | 103.00 | 104.50 | 101.50 | 102.00 | 101.16 | -0.97% | 6,553 |
| Mar 12, 2026 | 104.00 | 104.50 | 103.00 | 103.00 | 102.16 | - | 11,503 |
| Mar 11, 2026 | 99.20 | 104.50 | 99.20 | 103.00 | 102.16 | 1.98% | 3,320 |
| Mar 10, 2026 | 100.50 | 101.50 | 99.80 | 101.00 | 100.17 | 0.50% | 3,712 |
| Mar 9, 2026 | 100.00 | 101.00 | 99.60 | 100.50 | 99.68 | - | 22,217 |
| Mar 6, 2026 | 102.00 | 103.00 | 100.50 | 100.50 | 99.68 | -2.43% | 2,435 |
| Mar 5, 2026 | 101.50 | 104.50 | 101.00 | 103.00 | 102.16 | 2.49% | 6,399 |
| Mar 4, 2026 | 99.60 | 101.50 | 98.80 | 100.50 | 99.68 | 0.70% | 23,516 |
| Mar 3, 2026 | 99.40 | 99.80 | 99.00 | 99.80 | 98.98 | 0.60% | 5,277 |
| Mar 2, 2026 | 99.40 | 99.80 | 99.00 | 99.20 | 98.39 | -0.40% | 36,662 |
| Feb 27, 2026 | 99.40 | 101.50 | 98.20 | 99.60 | 98.78 | 0.61% | 12,017 |
| Feb 26, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 98.19 | -0.40% | 3,058 |
| Feb 25, 2026 | 99.80 | 100.00 | 99.00 | 99.40 | 98.59 | -0.20% | 8,799 |
| Feb 24, 2026 | 99.80 | 100.00 | 99.00 | 99.60 | 98.78 | -0.20% | 61,924 |
| Feb 23, 2026 | 94.00 | 99.80 | 94.00 | 99.80 | 98.98 | 2.25% | 89,346 |
| Feb 20, 2026 | 95.00 | 97.80 | 95.00 | 97.60 | 96.80 | 1.67% | 16,096 |
| Feb 19, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 95.21 | 1.05% | 18,824 |
| Feb 18, 2026 | 95.00 | 95.80 | 94.80 | 95.00 | 94.22 | -0.63% | 3,317 |
| Feb 17, 2026 | 94.60 | 96.00 | 94.60 | 95.60 | 94.82 | 1.06% | 12,613 |
| Feb 16, 2026 | 96.20 | 96.40 | 94.60 | 94.60 | 93.82 | -1.46% | 8,715 |
| Feb 13, 2026 | 92.00 | 96.00 | 91.40 | 96.00 | 95.21 | 6.67% | 8,046 |
| Feb 12, 2026 | 94.80 | 96.20 | 90.00 | 90.00 | 89.26 | -4.46% | 8,277 |
| Feb 11, 2026 | 96.00 | 96.00 | 93.80 | 94.20 | 93.43 | -0.63% | 2,698 |