AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 143.50
0.00 (0.00%)
Sep 18, 2026, 4:25 PM CET
AKVA group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 130.50 | 130.50 | 129.00 | 129.00 | 128.12 | -1.15% | 2,670 |
| Jul 30, 2026 | 127.50 | 133.00 | 126.50 | 130.50 | 129.61 | 2.35% | 8,345 |
| Jul 29, 2026 | 129.00 | 129.50 | 127.50 | 127.50 | 126.63 | -1.92% | 1,474 |
| Jul 28, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 129.11 | 1.17% | 13,632 |
| Jul 27, 2026 | 127.50 | 129.50 | 127.50 | 128.50 | 127.62 | 0.39% | 199 |
| Jul 24, 2026 | 129.50 | 130.00 | 128.00 | 128.00 | 127.13 | -0.78% | 4,473 |
| Jul 23, 2026 | 127.50 | 129.00 | 127.50 | 129.00 | 128.12 | 0.78% | 1,572 |
| Jul 22, 2026 | 127.00 | 129.00 | 126.00 | 128.00 | 127.13 | 1.19% | 4,601 |
| Jul 21, 2026 | 126.50 | 127.00 | 126.00 | 126.50 | 125.64 | - | 1,144 |
| Jul 20, 2026 | 127.50 | 127.50 | 126.00 | 126.50 | 125.64 | 0.40% | 7,382 |
| Jul 17, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 125.14 | -1.18% | 6,564 |
| Jul 16, 2026 | 127.00 | 127.50 | 127.00 | 127.50 | 126.63 | 0.39% | 208 |
| Jul 15, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 126.13 | 0.40% | 659 |
| Jul 14, 2026 | 128.00 | 128.00 | 126.50 | 126.50 | 125.64 | -0.39% | 1,245 |
| Jul 13, 2026 | 126.50 | 128.00 | 126.50 | 127.00 | 126.13 | 0.40% | 198 |