Oslo - Delayed Quote
NOK
AKVA group ASA (AKVA.OL)
143.00
-1.00
(-0.69%)
At close: September 4 at 4:26:00 PM GMT+2
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
145.00
145.00
142.50
143.00
143.00
4,890
Sep 3, 2026
140.00
150.00
136.00
144.00
144.00
41,983
Sep 2, 2026
138.00
140.00
134.50
140.00
140.00
7,406
Sep 1, 2026
138.00
138.50
137.00
137.00
137.00
4,861
Aug 31, 2026
135.00
138.50
135.00
138.50
138.50
1,540
Aug 28, 2026
137.00
138.00
134.50
134.50
134.50
4,096
Aug 27, 2026
135.50
139.00
135.50
136.50
136.50
1,911
Aug 26, 2026
134.50
138.00
134.50
136.50
136.50
687
Aug 25, 2026
136.50
137.50
136.50
137.00
137.00
1,037
Aug 24, 2026
138.50
138.50
136.00
136.50
136.50
4,484
Aug 21, 2026
138.50
138.50
138.00
138.00
138.00
7,169
Aug 20, 2026
139.00
139.00
136.00
136.00
136.00
513
Aug 19, 2026
139.00
140.00
136.50
136.50
136.50
447
Aug 18, 2026
138.50
139.50
134.50
139.50
139.50
6,193
Aug 17, 2026
139.50
140.00
138.00
138.50
138.50
1,614
Aug 14, 2026
137.00
139.50
137.00
139.50
139.50
3,273
Aug 13, 2026
138.00
138.00
135.50
138.00
138.00
5,522
Aug 12, 2026
135.00
138.00
133.50
138.00
138.00
13,536
Aug 11, 2026
132.50
135.50
132.50
135.00
135.00
6,158
Aug 10, 2026
136.50
136.50
132.50
132.50
132.50
3,759
Aug 7, 2026
133.00
134.00
130.50
132.00
132.00
5,089
Aug 6, 2026
134.00
134.00
133.00
133.00
133.00
329
Aug 5, 2026
134.00
134.00
132.00
133.50
133.50
4,125
Aug 4, 2026
136.50
136.50
133.50
133.50
133.50
1,543
Aug 3, 2026
129.00
140.00
129.00
138.00
138.00
7,733
Jul 31, 2026
130.50
130.50
129.00
129.00
129.00
2,670
Jul 30, 2026
127.50
133.00
126.50
130.50
130.50
8,345
Jul 29, 2026
129.00
129.50
127.50
127.50
127.50
1,474
Jul 28, 2026
127.00
130.00
127.00
130.00
130.00
13,632
Jul 27, 2026
127.50
129.50
127.50
128.50
128.50
199
Jul 24, 2026
129.50
130.00
128.00
128.00
128.00
4,473
Jul 23, 2026
127.50
129.00
127.50
129.00
129.00
1,572
Jul 22, 2026
127.00
129.00
126.00
128.00
128.00
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
7,382
Jul 17, 2026
127.00
127.00
126.00
126.00
126.00
6,564
Jul 16, 2026
127.00
127.50
127.00
127.50
127.50
208
Jul 15, 2026
128.00
128.00
127.00
127.00
127.00
659
Jul 14, 2026
128.00
128.00
126.50
126.50
126.50
1,245
Jul 13, 2026
126.50
128.00
126.50
127.00
127.00
198
Jul 10, 2026
127.50
128.00
126.00
126.50
126.50
1,780
Jul 9, 2026
128.00
128.50
127.50
127.50
127.50
398
Jul 8, 2026
128.00
128.50
127.50
128.50
128.50
1,450
Jul 7, 2026
128.50
129.00
128.50
129.00
129.00
726
Jul 6, 2026
128.00
129.00
128.00
128.50
128.50
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
2,849
Jul 1, 2026
130.00
130.00
129.00
130.00
130.00
1,322
Jun 30, 2026
129.50
130.50
126.00
129.00
129.00
5,276
Jun 29, 2026
132.00
136.00
132.00
133.00
133.00
1,744
Jun 26, 2026
138.00
139.50
135.00
135.50
135.50
12,538
Jun 25, 2026
134.00
137.50
133.00
135.00
135.00
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
6,770
Jun 22, 2026
128.00
130.00
126.50
127.00
127.00
2,461
Jun 19, 2026
128.50
128.50
125.50
128.50
128.50
1,164
Jun 18, 2026
130.00
130.50
127.00
127.00
127.00
2,362
Jun 17, 2026
123.00
130.00
121.00
128.50
128.50
12,997
Jun 16, 2026
119.00
122.50
119.00
120.50
120.50
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
372
Jun 11, 2026
117.50
121.50
117.50
118.00
118.00
1,056
Jun 10, 2026
117.50
120.50
117.50
118.50
118.50
5,365
Jun 9, 2026
117.00
120.00
117.00
117.50
117.50
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
488
Jun 4, 2026
117.50
118.00
116.50
116.50
116.50
2,537
Jun 3, 2026
114.00
118.00
114.00
117.50
117.50
4,925
Jun 2, 2026
116.00
118.00
115.50
116.00
116.00
5,483
Jun 1, 2026
119.00
119.00
115.50
117.00
117.00
19,223
May 29, 2026
119.50
121.00
114.50
121.00
121.00
14,296
May 28, 2026
123.00
124.50
120.00
120.00
120.00
12,118
May 27, 2026
128.00
128.00
126.00
126.50
126.50
1,817
May 26, 2026
127.50
129.50
127.50
128.00
128.00
241
May 22, 2026
128.00
130.00
126.50
126.50
126.50
5,257
May 21, 2026
127.00
128.50
127.00
127.00
127.00
4,390
May 20, 2026
128.50
130.50
126.50
126.50
126.50
4,230
May 19, 2026
130.00
132.50
127.00
129.00
129.00
1,983
May 18, 2026
133.50
133.50
133.00
133.00
133.00
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
19,112
May 12, 2026
137.00
137.50
133.00
134.00
134.00
7,082
May 11, 2026
138.50
138.50
134.00
136.00
136.00
5,966
May 8, 2026
135.00
138.50
131.50
137.00
137.00
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
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
13,218
Apr 30, 2026
127.00
137.00
127.00
135.00
135.00
13,498
Apr 29, 2026
128.50
131.00
124.00
128.00
128.00
6,720
Apr 28, 2026
127.00
128.50
126.50
128.50
128.50
6,859
Apr 27, 2026
129.00
129.00
125.00
126.50
126.50
2,642
Apr 24, 2026
126.00
130.00
126.00
130.00
130.00
1,278
Apr 23, 2026
122.00
128.50
120.00
126.00
126.00
3,626
Apr 22, 2026
128.00
128.00
124.50
124.50
124.50
4,799
Apr 21, 2026
127.00
134.50
127.00
128.50
128.50
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
6,135
Apr 16, 2026
137.50
137.50
129.50
131.00
131.00
8,634
Apr 15, 2026
127.50
137.50
122.50
137.50
137.50
10,054
Apr 14, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
120.00
130.00
120.00
128.00
128.00
15,588
Apr 13, 2026
120.00
122.50
116.50
122.00
121.00
9,951
Apr 10, 2026
128.00
129.50
120.50
120.50
119.51
7,380
Apr 9, 2026
115.00
126.00
115.00
125.00
123.98
21,484
Apr 8, 2026
108.00
115.00
108.00
113.50
112.57
24,762
Apr 7, 2026
108.50
108.50
104.50
104.50
103.64
6,189
Apr 1, 2026
105.00
108.50
105.00
107.00
106.12
5,711
Mar 31, 2026
108.00
108.50
106.50
106.50
105.63
2,377
Mar 30, 2026
108.00
108.00
106.00
106.00
105.13
4,197
Mar 27, 2026
108.50
108.50
105.00
105.00
104.14
1,615
Mar 26, 2026
109.50
110.00
107.00
107.50
106.62
11,888
Mar 25, 2026
108.00
110.00
107.50
110.00
109.10
1,563
Mar 24, 2026
108.50
108.50
107.00
107.00
106.12
1,462
Mar 23, 2026
109.50
109.50
107.00
107.50
106.62
3,850
Mar 20, 2026
107.00
107.50
106.50
106.50
105.63
2,804
Mar 19, 2026
106.00
107.00
104.50
104.50
103.64
37,645
Mar 18, 2026
104.00
106.00
104.00
105.00
104.14
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
3,796
Mar 13, 2026
103.00
104.50
101.50
102.00
101.16
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
3,320
Mar 10, 2026
100.50
101.50
99.80
101.00
100.17
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
2,435
Mar 5, 2026
101.50
104.50
101.00
103.00
102.16
6,399
Mar 4, 2026
99.60
101.50
98.80
100.50
99.68
23,516
Mar 3, 2026
99.40
99.80
99.00
99.80
98.98
5,277
Mar 2, 2026
99.40
99.80
99.00
99.20
98.39
36,662
Feb 27, 2026
99.40
101.50
98.20
99.60
98.78
12,017
Feb 26, 2026
99.00
100.00
99.00
99.00
98.19
3,058
Feb 25, 2026
99.80
100.00
99.00
99.40
98.59
8,799
Feb 24, 2026
99.80
100.00
99.00
99.60
98.78
61,924
Feb 23, 2026
94.00
99.80
94.00
99.80
98.98
89,346
Feb 20, 2026
95.00
97.80
95.00
97.60
96.80
16,096
Feb 19, 2026
95.00
96.00
95.00
96.00
95.21
18,824
Feb 18, 2026
95.00
95.80
94.80
95.00
94.22
3,317
Feb 17, 2026
94.60
96.00
94.60
95.60
94.82
12,613
Feb 16, 2026
96.20
96.40
94.60
94.60
93.82
8,715
Feb 13, 2026
92.00
96.00
91.40
96.00
95.21
8,046
Feb 12, 2026
94.80
96.20
90.00
90.00
89.26
8,277
Feb 11, 2026
96.00
96.00
93.80
94.20
93.43
2,698
Feb 10, 2026
94.00
95.60
93.20
94.80
94.02
11,039
Feb 9, 2026
93.00
94.00
92.00
92.20
91.44
4,308
Feb 6, 2026
90.00
93.00
89.00
93.00
92.24
23,406
Feb 5, 2026
89.00
90.00
89.00
89.80
89.06
23,576
Feb 4, 2026
90.40
90.80
87.20
87.20
86.49
3,254
Feb 3, 2026
86.00
90.40
86.00
90.00
89.26
4,734
Feb 2, 2026
85.60
86.00
85.60
86.00
85.30
1,349
Jan 30, 2026
84.40
85.40
84.40
84.40
83.71
1,050
Jan 29, 2026
85.40
85.40
84.60
84.60
83.91
208
Jan 28, 2026
84.60
85.20
84.60
84.60
83.91
47
Jan 27, 2026
84.60
84.60
84.60
84.60
83.91
57
Jan 26, 2026
85.60
85.60
84.60
85.00
84.30
11,742
Jan 23, 2026
84.40
85.40
84.40
85.20
84.50
1,341
Jan 22, 2026
84.60
84.60
84.40
84.60
83.91
4,727
Jan 21, 2026
84.60
85.40
84.60
84.60
83.91
56
Jan 20, 2026
85.40
85.60
84.60
84.60
83.91
802
Jan 19, 2026
84.60
85.60
84.60
85.00
84.30
2,914
Jan 16, 2026
84.60
85.80
84.40
85.00
84.30
2,272
Jan 15, 2026
84.20
85.60
84.20
84.60
83.91
1,221
Jan 14, 2026
83.60
85.60
83.60
84.20
83.51
3,147
Jan 13, 2026
84.00
84.00
82.60
83.60
82.91
6,533
Jan 12, 2026
85.40
85.40
82.00
83.40
82.72
2,549
Jan 9, 2026
85.40
85.40
80.00
80.00
79.34
4,790
Jan 8, 2026
85.60
85.80
85.00
85.60
84.90
2,306
Jan 7, 2026
85.00
85.60
83.20
84.80
84.10
2,442
Jan 6, 2026
86.60
87.80
84.20
85.00
84.30
1,053
Jan 5, 2026
88.00
89.60
86.40
86.60
85.89
1,551
Jan 2, 2026
88.80
88.80
87.20
88.00
87.28
1,946
Dec 30, 2025
89.00
89.00
88.40
88.80
88.07
7,259
Dec 29, 2025
90.00
90.40
88.40
89.00
88.27
27,983
Dec 23, 2025
92.00
92.40
89.00
90.00
89.26
14,200
Dec 22, 2025
92.00
94.80
91.20
91.20
90.45
967
Dec 19, 2025
87.40
92.40
87.40
92.00
91.25
7,041
Dec 18, 2025
89.60
89.60
86.60
89.40
88.67
1,494
Dec 17, 2025
90.00
90.00
88.20
89.80
89.06
7,411
Dec 16, 2025
87.40
90.20
86.60
90.00
89.26
2,886
Dec 15, 2025
90.80
90.80
86.40
88.40
87.68
6,424
Dec 12, 2025
87.60
89.60
87.60
89.60
88.87
261
Dec 11, 2025
88.60
89.40
88.20
88.20
87.48
41,062
Dec 10, 2025
89.60
92.00
89.40
89.40
88.67
2,585
Dec 9, 2025
90.00
90.20
89.00
90.00
89.26
10,516
Dec 8, 2025
89.80
90.00
88.00
90.00
89.26
5,249
Dec 5, 2025
89.80
89.80
88.20
89.40
88.67
584
Dec 4, 2025
89.80
89.80
88.20
88.80
88.07
1,365
Dec 3, 2025
88.20
91.20
88.20
89.80
89.06
1,698
Dec 2, 2025
89.00
91.00
89.00
89.80
89.06
970
Dec 1, 2025
91.00
91.60
89.00
89.00
88.27
3,235
Nov 28, 2025
91.80
91.80
88.20
91.00
90.25
687
Nov 27, 2025
89.60
91.80
87.20
91.80
91.05
7,468
Nov 26, 2025
86.40
87.20
86.40
87.20
86.49
5,386
Nov 25, 2025
89.00
89.00
87.20
87.20
86.49
3,989
Nov 24, 2025
92.00
92.00
88.80
89.00
88.27
4,177
Nov 21, 2025
92.00
92.00
90.80
91.40
90.65
1,533
Nov 20, 2025
88.20
91.00
88.20
91.00
90.25
1,852
Nov 19, 2025
90.00
90.00
88.20
88.20
87.48
2,657
Nov 18, 2025
90.00
90.00
89.00
90.00
89.26
2,925
Nov 17, 2025
89.40
90.80
89.40
90.60
89.86
1,974
Nov 14, 2025
89.80
90.00
88.00
89.40
88.67
6,821
Nov 13, 2025
91.00
91.20
89.40
89.40
88.67
2,205
Nov 12, 2025
91.80
91.80
89.00
89.00
88.27
4,046
Nov 11, 2025
92.20
92.20
91.20
92.00
91.25
3,104
Nov 10, 2025
94.60
94.60
90.40
92.00
91.25
8,144
Nov 7, 2025
93.40
93.80
91.40
91.40
90.65
5,063
Nov 6, 2025
92.40
94.60
90.00
93.20
92.44
6,586
Nov 5, 2025
93.20
94.60
88.80
88.80
88.07
10,226
Nov 4, 2025
92.00
94.20
92.00
92.40
91.64
3,851
Nov 3, 2025
91.20
94.80
88.00
92.00
91.25
2,689
Oct 31, 2025
92.80
95.00
90.00
90.00
89.26
2,365
Oct 30, 2025
93.00
93.80
92.80
92.80
92.04
2,053
Oct 29, 2025
90.20
93.40
90.20
92.80
92.04
729
Oct 28, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2025
93.60
94.80
90.20
90.20
89.46
6,293
Oct 27, 2025
94.80
95.00
94.00
94.00
92.24
3,349
Oct 24, 2025
93.80
95.20
93.80
94.80
93.02
2,907
Oct 23, 2025
93.80
96.00
93.80
95.00
93.22
3,705
Oct 22, 2025
97.40
97.40
94.80
94.80
93.02
3,501
Oct 21, 2025
96.00
96.00
95.40
95.60
93.81
3,015
Oct 20, 2025
95.80
98.00
95.20
96.00
94.20
3,331
Oct 17, 2025
96.00
96.00
91.60
95.00
93.22
6,493
Oct 16, 2025
94.00
95.00
94.00
95.00
93.22
226
Oct 15, 2025
95.80
95.80
93.80
93.80
92.04
4,670
Oct 14, 2025
96.60
96.60
95.40
95.80
94.00
806
Oct 13, 2025
94.00
95.80
94.00
95.40
93.61
3,717
Oct 10, 2025
96.60
96.60
94.40
94.60
92.83
5,343
Oct 9, 2025
95.60
96.20
95.60
96.00
94.20
3,469
Oct 8, 2025
95.20
95.80
95.00
95.20
93.42
658
Oct 7, 2025
95.00
95.80
94.80
94.80
93.02
1,692
Oct 6, 2025
96.00
97.20
94.80
94.80
93.02
12,129
Oct 3, 2025
96.00
96.00
95.40
96.00
94.20
6,713
Oct 2, 2025
97.00
97.00
95.60
95.80
94.00
2,010
Oct 1, 2025
94.20
94.60
94.20
94.60
92.83
792
Sep 30, 2025
97.00
97.00
92.40
94.00
92.24
102,771
Sep 29, 2025
97.00
97.00
95.20
95.20
93.42
3,543
Sep 26, 2025
92.20
96.20
92.20
95.00
93.22
2,994
Sep 25, 2025
95.60
96.40
93.40
94.80
93.02
5,198
Sep 24, 2025
94.60
96.80
94.60
95.60
93.81
6,205
Sep 23, 2025
95.60
96.00
92.60
94.00
92.24
3,547
Sep 22, 2025
94.80
94.80
93.60
94.60
92.83
3,514
Sep 19, 2025
93.80
94.80
93.80
94.00
92.24
2,379
Sep 18, 2025
96.40
96.40
92.00
92.60
90.86
3,269
Sep 17, 2025
94.00
94.60
92.80
94.60
92.83
685
Sep 16, 2025
96.00
96.00
93.60
94.00
92.24
2,689
Sep 15, 2025
92.00
95.60
92.00
95.60
93.81
1,736
Sep 12, 2025
92.80
92.80
92.00
92.40
90.67
234
Sep 11, 2025
96.60
96.60
92.60
92.60
90.86
2,021
Sep 10, 2025
96.80
97.00
93.20
93.20
91.45
7,024
Sep 9, 2025
93.20
95.40
93.20
95.40
93.61
9,074
Sep 8, 2025
95.00
96.80
92.20
96.80
94.99
9,476
Sep 5, 2025
96.00
96.00
94.00
95.00
93.22
680
Sep 4, 2025
96.00
96.40
94.40
95.20
93.42
1,557
