AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 134.50
0.00 (0.00%)
May 15, 2026, 4:25 PM CET
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 131.50 | 135.00 | 131.50 | 133.00 | 133.00 | -1.12% | 880 |
| 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 | 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 |