Nordic Aqua Partners A/S (OSL:NOAP)
Norway · Delayed Price · Currency is NOK 84.00
+1.00 (1.20%)
At close: Jun 3, 2026
Nordic Aqua Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 83.00 | 84.60 | 83.00 | 84.00 | 84.00 | 1.20% | 7,028 |
| Jun 2, 2026 | 83.00 | 83.00 | 82.40 | 83.00 | 83.00 | -0.48% | 5,919 |
| Jun 1, 2026 | 84.40 | 84.40 | 83.00 | 83.40 | 83.40 | -0.71% | 522 |
| May 29, 2026 | 86.00 | 86.00 | 83.80 | 84.00 | 84.00 | -0.71% | 4,353 |
| May 28, 2026 | 86.00 | 86.00 | 84.60 | 84.60 | 84.60 | -1.63% | 8,061 |
| May 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 143 |
| May 26, 2026 | 86.00 | 86.00 | 85.80 | 86.00 | 86.00 | 0.94% | 1,133 |
| May 22, 2026 | 84.80 | 85.20 | 84.80 | 85.20 | 85.20 | 1.67% | 2,614 |
| May 21, 2026 | 86.00 | 86.00 | 83.80 | 83.80 | 83.80 | - | 1,208 |
| May 20, 2026 | 85.20 | 85.20 | 83.80 | 83.80 | 83.80 | -1.41% | 3,719 |
| May 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.71% | 600 |
| May 18, 2026 | 86.20 | 86.20 | 84.40 | 84.40 | 84.40 | - | 724 |
| May 15, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - | 487 |
| May 13, 2026 | 84.20 | 84.40 | 84.20 | 84.40 | 84.40 | -2.31% | 314 |
| May 12, 2026 | 88.00 | 88.00 | 84.40 | 86.40 | 86.40 | -2.04% | 5,433 |
| May 11, 2026 | 83.40 | 88.20 | 83.40 | 88.20 | 88.20 | 5.00% | 7,251 |
| May 8, 2026 | 87.20 | 88.00 | 84.00 | 84.00 | 84.00 | -2.33% | 14,114 |
| May 7, 2026 | 87.20 | 87.20 | 86.00 | 86.00 | 86.00 | 0.23% | 97 |
| May 6, 2026 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | -2.28% | 365 |
| May 5, 2026 | 87.60 | 87.80 | 87.60 | 87.80 | 87.80 | 1.39% | 3,235 |
| May 4, 2026 | 86.60 | 86.60 | 85.60 | 86.60 | 86.60 | 0.46% | 1,007 |
| Apr 30, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.37% | 792 |
| Apr 29, 2026 | 82.00 | 88.60 | 82.00 | 87.40 | 87.40 | 4.05% | 5,163 |
| Apr 28, 2026 | 81.80 | 84.00 | 81.80 | 84.00 | 84.00 | 1.45% | 1,228 |
| Apr 27, 2026 | 81.40 | 82.80 | 81.40 | 82.80 | 82.80 | - | 157 |
| Apr 24, 2026 | 81.60 | 82.80 | 81.60 | 82.80 | 82.80 | 2.22% | 347 |
| Apr 23, 2026 | 82.80 | 82.80 | 80.80 | 81.00 | 81.00 | -2.41% | 5,445 |
| Apr 22, 2026 | 81.00 | 83.20 | 81.00 | 83.00 | 83.00 | 0.73% | 3,120 |
| Apr 21, 2026 | 80.00 | 83.00 | 80.00 | 82.40 | 82.40 | 1.98% | 896 |
| Apr 20, 2026 | 81.80 | 81.80 | 80.80 | 80.80 | 80.80 | -1.22% | 1,493 |
| Apr 17, 2026 | 82.40 | 83.80 | 81.80 | 81.80 | 81.80 | -1.45% | 1,525 |
| Apr 16, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 85 |
| Apr 15, 2026 | 81.00 | 83.80 | 81.00 | 83.00 | 83.00 | - | 2,818 |
| Apr 14, 2026 | 78.00 | 83.00 | 78.00 | 83.00 | 83.00 | 7.51% | 5,232 |
| Apr 13, 2026 | 77.20 | 77.60 | 77.20 | 77.20 | 77.20 | - | 1,398 |
| Apr 10, 2026 | 78.80 | 78.80 | 77.20 | 77.20 | 77.20 | -2.28% | 551 |
| Apr 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 316 |
| Apr 8, 2026 | 78.00 | 79.60 | 77.00 | 79.00 | 79.00 | 2.07% | 6,664 |
| Apr 7, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | 110 |
| Apr 1, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | - |
| Mar 31, 2026 | 76.00 | 77.40 | 75.40 | 77.40 | 77.40 | -0.26% | 2,207 |
| Mar 30, 2026 | 77.80 | 78.00 | 77.60 | 77.60 | 77.60 | -0.26% | 333 |
| Mar 27, 2026 | 77.80 | 77.80 | 76.40 | 77.80 | 77.80 | 1.57% | 9,152 |
| Mar 26, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.52% | 850 |
| Mar 25, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -2.53% | 3,017 |
| Mar 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Mar 23, 2026 | 78.00 | 79.00 | 77.20 | 79.00 | 79.00 | 1.28% | 1,288 |
| Mar 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | 134 |
| Mar 19, 2026 | 76.60 | 77.60 | 76.00 | 77.60 | 77.60 | -1.27% | 1,215 |
| Mar 18, 2026 | 77.20 | 78.60 | 77.20 | 78.60 | 78.60 | 2.08% | 1,229 |