AKVA group ASA (OSL:AKVA)
Norway · Delayed Price · Currency is NOK 133.50
-4.50 (-3.26%)
Aug 4, 2026, 4:25 PM CET
AKVA group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 136.50 | 136.50 | 133.50 | 133.50 | 133.50 | -3.26% | 1,543 |
| Aug 3, 2026 | 129.00 | 140.00 | 129.00 | 138.00 | 138.00 | 6.98% | 7,733 |
| Jul 31, 2026 | 130.50 | 130.50 | 129.00 | 129.00 | 129.00 | -1.15% | 2,670 |
| Jul 30, 2026 | 127.50 | 133.00 | 126.50 | 130.50 | 130.50 | 2.35% | 8,345 |
| Jul 29, 2026 | 129.00 | 129.50 | 127.50 | 127.50 | 127.50 | -1.92% | 1,474 |
| Jul 28, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.17% | 13,632 |
| Jul 27, 2026 | 127.50 | 129.50 | 127.50 | 128.50 | 128.50 | 0.39% | 199 |
| Jul 24, 2026 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 4,473 |
| Jul 23, 2026 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 0.78% | 1,572 |
| Jul 22, 2026 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1.19% | 4,601 |
| Jul 21, 2026 | 126.50 | 127.00 | 126.00 | 126.50 | 126.50 | - | 1,144 |
| Jul 20, 2026 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | 0.40% | 7,382 |
| Jul 17, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -1.18% | 6,564 |
| Jul 16, 2026 | 127.00 | 127.50 | 127.00 | 127.50 | 127.50 | 0.39% | 208 |
| Jul 15, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.40% | 659 |
| Jul 14, 2026 | 128.00 | 128.00 | 126.50 | 126.50 | 126.50 | -0.39% | 1,245 |
| Jul 13, 2026 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 198 |
| Jul 10, 2026 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | -0.78% | 1,780 |
| Jul 9, 2026 | 128.00 | 128.50 | 127.50 | 127.50 | 127.50 | -0.78% | 398 |
| Jul 8, 2026 | 128.00 | 128.50 | 127.50 | 128.50 | 128.50 | -0.39% | 1,450 |
| Jul 7, 2026 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | 0.39% | 726 |
| Jul 6, 2026 | 128.00 | 129.00 | 128.00 | 128.50 | 128.50 | 0.39% | 873 |
| Jul 3, 2026 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | - | 730 |
| Jul 2, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | 2,849 |
| Jul 1, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 1,322 |
| Jun 30, 2026 | 129.50 | 130.50 | 126.00 | 129.00 | 129.00 | -3.01% | 5,276 |
| Jun 29, 2026 | 132.00 | 136.00 | 132.00 | 133.00 | 133.00 | -1.85% | 1,744 |
| Jun 26, 2026 | 138.00 | 139.50 | 135.00 | 135.50 | 135.50 | 0.37% | 12,538 |
| Jun 25, 2026 | 134.00 | 137.50 | 133.00 | 135.00 | 135.00 | 0.75% | 4,361 |
| Jun 24, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 15,855 |
| Jun 23, 2026 | 126.00 | 136.50 | 126.00 | 134.00 | 134.00 | 5.51% | 6,770 |
| Jun 22, 2026 | 128.00 | 130.00 | 126.50 | 127.00 | 127.00 | -1.17% | 2,461 |
| Jun 19, 2026 | 128.50 | 128.50 | 125.50 | 128.50 | 128.50 | 1.18% | 1,164 |
| Jun 18, 2026 | 130.00 | 130.50 | 127.00 | 127.00 | 127.00 | -1.17% | 2,362 |
| Jun 17, 2026 | 123.00 | 130.00 | 121.00 | 128.50 | 128.50 | 6.64% | 12,997 |
| Jun 16, 2026 | 119.00 | 122.50 | 119.00 | 120.50 | 120.50 | 2.55% | 6,439 |
| Jun 15, 2026 | 118.00 | 119.00 | 117.50 | 117.50 | 117.50 | - | 5,725 |
| Jun 12, 2026 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | -0.42% | 372 |
| Jun 11, 2026 | 117.50 | 121.50 | 117.50 | 118.00 | 118.00 | -0.42% | 1,056 |
| Jun 10, 2026 | 117.50 | 120.50 | 117.50 | 118.50 | 118.50 | 0.85% | 5,365 |
| Jun 9, 2026 | 117.00 | 120.00 | 117.00 | 117.50 | 117.50 | 0.43% | 5,902 |
| Jun 8, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 2,508 |
| Jun 5, 2026 | 116.50 | 117.50 | 116.50 | 117.00 | 117.00 | 0.43% | 488 |
| 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 |