AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 116.50
-1.00 (-0.85%)
Jun 4, 2026, 4:25 PM CET
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 117.50 | 118.00 | 116.50 | 116.50 | 116.50 | -0.85% | 2,537 |
| Jun 3, 2026 | 114.00 | 118.00 | 114.00 | 117.50 | 117.50 | 1.29% | 4,925 |
| Jun 2, 2026 | 116.00 | 118.00 | 115.50 | 116.00 | 116.00 | -0.85% | 5,483 |
| Jun 1, 2026 | 119.00 | 119.00 | 115.50 | 117.00 | 117.00 | -3.31% | 19,223 |
| May 29, 2026 | 119.50 | 121.00 | 114.50 | 121.00 | 121.00 | 0.83% | 14,296 |
| May 28, 2026 | 123.00 | 124.50 | 120.00 | 120.00 | 120.00 | -5.14% | 12,118 |
| May 27, 2026 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | -1.17% | 1,817 |
| May 26, 2026 | 127.50 | 129.50 | 127.50 | 128.00 | 128.00 | 1.19% | 241 |
| May 22, 2026 | 128.00 | 130.00 | 126.50 | 126.50 | 126.50 | -0.39% | 5,257 |
| May 21, 2026 | 127.00 | 128.50 | 127.00 | 127.00 | 127.00 | 0.40% | 4,390 |
| May 20, 2026 | 128.50 | 130.50 | 126.50 | 126.50 | 126.50 | -1.94% | 4,230 |
| May 19, 2026 | 130.00 | 132.50 | 127.00 | 129.00 | 129.00 | -3.01% | 1,983 |
| May 18, 2026 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -1.12% | 630 |
| May 15, 2026 | 131.50 | 135.00 | 131.50 | 134.50 | 134.50 | - | 1,778 |
| May 13, 2026 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 0.37% | 19,112 |
| May 12, 2026 | 137.00 | 137.50 | 133.00 | 134.00 | 134.00 | -1.47% | 7,082 |
| May 11, 2026 | 138.50 | 138.50 | 134.00 | 136.00 | 136.00 | -0.73% | 5,966 |
| May 8, 2026 | 135.00 | 138.50 | 131.50 | 137.00 | 137.00 | 4.98% | 20,719 |
| May 7, 2026 | 130.50 | 130.50 | 125.00 | 130.50 | 130.50 | - | 4,681 |
| May 6, 2026 | 131.00 | 131.00 | 129.00 | 130.50 | 130.50 | 1.16% | 680 |
| May 5, 2026 | 126.50 | 133.00 | 123.50 | 129.00 | 129.00 | - | 9,923 |
| May 4, 2026 | 135.00 | 135.00 | 125.50 | 129.00 | 129.00 | -4.44% | 13,218 |
| Apr 30, 2026 | 127.00 | 137.00 | 127.00 | 135.00 | 135.00 | 5.47% | 13,498 |
| Apr 29, 2026 | 128.50 | 131.00 | 124.00 | 128.00 | 128.00 | -0.39% | 6,720 |
| Apr 28, 2026 | 127.00 | 128.50 | 126.50 | 128.50 | 128.50 | 1.58% | 6,859 |
| Apr 27, 2026 | 129.00 | 129.00 | 125.00 | 126.50 | 126.50 | -2.69% | 2,642 |
| 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 | 5.79% | 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 |