AKVA group ASA (OSL:AKVA)
Norway
· Delayed Price · Currency is NOK 100.50
0.00 (0.00%)
At close: Mar 9, 2026
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 101.00 | 99.60 | 100.50 | 100.50 | - | 22,217 |
| Mar 6, 2026 | 102.00 | 103.00 | 100.50 | 100.50 | 100.50 | -2.43% | 2,435 |
| Mar 5, 2026 | 101.50 | 104.50 | 101.00 | 103.00 | 103.00 | 2.49% | 6,399 |
| Mar 4, 2026 | 99.60 | 101.50 | 98.80 | 100.50 | 100.50 | 0.70% | 23,516 |
| Mar 3, 2026 | 99.40 | 99.80 | 99.00 | 99.80 | 99.80 | 0.60% | 5,277 |
| Mar 2, 2026 | 99.40 | 99.80 | 99.00 | 99.20 | 99.20 | -0.40% | 36,662 |
| Feb 27, 2026 | 99.40 | 101.50 | 98.20 | 99.60 | 99.60 | 0.61% | 12,017 |
| Feb 26, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.40% | 3,058 |
| Feb 25, 2026 | 99.80 | 100.00 | 99.00 | 99.40 | 99.40 | -0.20% | 8,799 |
| Feb 24, 2026 | 99.80 | 100.00 | 99.00 | 99.60 | 99.60 | -0.20% | 61,924 |
| Feb 23, 2026 | 94.00 | 99.80 | 94.00 | 99.80 | 99.80 | 2.25% | 89,346 |
| Feb 20, 2026 | 95.00 | 97.80 | 95.00 | 97.60 | 97.60 | 1.67% | 16,096 |
| Feb 19, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 18,824 |
| Feb 18, 2026 | 95.00 | 95.80 | 94.80 | 95.00 | 95.00 | -0.63% | 3,317 |
| Feb 17, 2026 | 94.60 | 96.00 | 94.60 | 95.60 | 95.60 | 1.06% | 12,613 |
| Feb 16, 2026 | 96.20 | 96.40 | 94.60 | 94.60 | 94.60 | -1.46% | 8,715 |
| Feb 13, 2026 | 92.00 | 96.00 | 91.40 | 96.00 | 96.00 | 6.67% | 8,046 |
| Feb 12, 2026 | 94.80 | 96.20 | 90.00 | 90.00 | 90.00 | -4.46% | 7,288 |
| Feb 11, 2026 | 96.00 | 96.00 | 93.80 | 94.20 | 94.20 | -0.63% | 2,698 |
| Feb 10, 2026 | 94.00 | 95.60 | 93.20 | 94.80 | 94.80 | 2.82% | 11,039 |
| Feb 9, 2026 | 93.00 | 94.00 | 92.00 | 92.20 | 92.20 | -0.86% | 4,308 |
| Feb 6, 2026 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | 3.56% | 23,406 |
| Feb 5, 2026 | 89.00 | 90.00 | 89.00 | 89.80 | 89.80 | 2.98% | 23,576 |
| Feb 4, 2026 | 90.40 | 90.80 | 87.20 | 87.20 | 87.20 | -3.11% | 3,254 |
| Feb 3, 2026 | 86.00 | 90.40 | 86.00 | 90.00 | 90.00 | 4.65% | 4,734 |
| Feb 2, 2026 | 85.60 | 86.00 | 85.60 | 86.00 | 86.00 | 1.90% | 1,349 |
| Jan 30, 2026 | 84.40 | 85.40 | 84.40 | 84.40 | 84.40 | -0.24% | 1,050 |
| Jan 29, 2026 | 85.40 | 85.40 | 84.60 | 84.60 | 84.60 | - | 208 |
| Jan 28, 2026 | 84.60 | 85.20 | 84.60 | 84.60 | 84.60 | - | 47 |
| Jan 27, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.47% | 57 |
| Jan 26, 2026 | 85.60 | 85.60 | 84.60 | 85.00 | 85.00 | -0.23% | 11,742 |
| Jan 23, 2026 | 84.40 | 85.40 | 84.40 | 85.20 | 85.20 | 0.71% | 1,341 |
| Jan 22, 2026 | 84.60 | 84.60 | 84.40 | 84.60 | 84.60 | - | 4,727 |
| Jan 21, 2026 | 84.60 | 85.40 | 84.60 | 84.60 | 84.60 | - | 56 |
| Jan 20, 2026 | 85.40 | 85.60 | 84.60 | 84.60 | 84.60 | -0.47% | 802 |
| Jan 19, 2026 | 84.60 | 85.60 | 84.60 | 85.00 | 85.00 | - | 2,914 |
| Jan 16, 2026 | 84.60 | 85.80 | 84.40 | 85.00 | 85.00 | 0.47% | 2,272 |
| Jan 15, 2026 | 84.20 | 85.60 | 84.20 | 84.60 | 84.60 | 0.48% | 1,221 |
| Jan 14, 2026 | 83.60 | 85.60 | 83.60 | 84.20 | 84.20 | 0.72% | 3,147 |
| Jan 13, 2026 | 84.00 | 84.00 | 82.60 | 83.60 | 83.60 | 0.24% | 6,533 |
| Jan 12, 2026 | 85.40 | 85.40 | 82.00 | 83.40 | 83.40 | 4.25% | 2,549 |
| Jan 9, 2026 | 85.40 | 85.40 | 80.00 | 80.00 | 80.00 | -6.54% | 4,790 |
| Jan 8, 2026 | 85.60 | 85.80 | 85.00 | 85.60 | 85.60 | 0.94% | 2,306 |
| Jan 7, 2026 | 85.00 | 85.60 | 83.20 | 84.80 | 84.80 | -0.24% | 2,442 |
| Jan 6, 2026 | 86.60 | 87.80 | 84.20 | 85.00 | 85.00 | -1.85% | 1,053 |
| Jan 5, 2026 | 88.00 | 89.60 | 86.40 | 86.60 | 86.60 | -1.59% | 1,551 |
| Jan 2, 2026 | 88.80 | 88.80 | 87.20 | 88.00 | 88.00 | -0.90% | 1,946 |
| Dec 30, 2025 | 89.00 | 89.00 | 88.40 | 88.80 | 88.80 | -0.22% | 7,259 |
| Dec 29, 2025 | 90.00 | 90.40 | 88.40 | 89.00 | 89.00 | -1.11% | 27,983 |
| Dec 23, 2025 | 92.00 | 92.40 | 89.00 | 90.00 | 90.00 | -1.32% | 14,200 |
| Dec 22, 2025 | 92.00 | 94.80 | 91.20 | 91.20 | 91.20 | -0.87% | 967 |
| Dec 19, 2025 | 87.40 | 92.40 | 87.40 | 92.00 | 92.00 | 2.91% | 7,041 |
| Dec 18, 2025 | 89.60 | 89.60 | 86.60 | 89.40 | 89.40 | -0.45% | 1,494 |
| Dec 17, 2025 | 90.00 | 90.00 | 88.20 | 89.80 | 89.80 | -0.22% | 7,411 |
| Dec 16, 2025 | 87.40 | 90.20 | 86.60 | 90.00 | 90.00 | 1.81% | 2,886 |
| Dec 15, 2025 | 90.80 | 90.80 | 86.40 | 88.40 | 88.40 | -1.34% | 6,424 |
| Dec 12, 2025 | 87.60 | 89.60 | 87.60 | 89.60 | 89.60 | 1.59% | 261 |
| Dec 11, 2025 | 88.60 | 89.40 | 88.20 | 88.20 | 88.20 | -1.34% | 41,062 |
| Dec 10, 2025 | 89.60 | 92.00 | 89.40 | 89.40 | 89.40 | -0.67% | 2,585 |
| Dec 9, 2025 | 90.00 | 90.20 | 89.00 | 90.00 | 90.00 | - | 10,516 |
| Dec 8, 2025 | 89.80 | 90.00 | 88.00 | 90.00 | 90.00 | 0.67% | 5,249 |
| Dec 5, 2025 | 89.80 | 89.80 | 88.20 | 89.40 | 89.40 | 0.68% | 584 |
| Dec 4, 2025 | 89.80 | 89.80 | 88.20 | 88.80 | 88.80 | -1.11% | 1,365 |
| Dec 3, 2025 | 88.20 | 91.20 | 88.20 | 89.80 | 89.80 | - | 1,698 |
| Dec 2, 2025 | 89.00 | 91.00 | 89.00 | 89.80 | 89.80 | 0.90% | 970 |
| Dec 1, 2025 | 91.00 | 91.60 | 89.00 | 89.00 | 89.00 | -2.20% | 3,235 |
| Nov 28, 2025 | 91.80 | 91.80 | 88.20 | 91.00 | 91.00 | -0.87% | 687 |
| Nov 27, 2025 | 89.60 | 91.80 | 87.20 | 91.80 | 91.80 | 5.28% | 7,468 |
| Nov 26, 2025 | 86.40 | 87.20 | 86.40 | 87.20 | 87.20 | - | 5,386 |
| Nov 25, 2025 | 89.00 | 89.00 | 87.20 | 87.20 | 87.20 | -2.02% | 3,989 |
| Nov 24, 2025 | 92.00 | 92.00 | 88.80 | 89.00 | 89.00 | -2.63% | 4,177 |
| Nov 21, 2025 | 92.00 | 92.00 | 90.80 | 91.40 | 91.40 | 0.44% | 1,533 |
| Nov 20, 2025 | 88.20 | 91.00 | 88.20 | 91.00 | 91.00 | 3.17% | 1,852 |
| Nov 19, 2025 | 90.00 | 90.00 | 88.20 | 88.20 | 88.20 | -2.00% | 2,657 |
| Nov 18, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | -0.66% | 2,925 |
| Nov 17, 2025 | 89.40 | 90.80 | 89.40 | 90.60 | 90.60 | 1.34% | 1,974 |
| Nov 14, 2025 | 89.80 | 90.00 | 88.00 | 89.40 | 89.40 | - | 6,821 |
| Nov 13, 2025 | 91.00 | 91.20 | 89.40 | 89.40 | 89.40 | 0.45% | 2,205 |
| Nov 12, 2025 | 91.80 | 91.80 | 89.00 | 89.00 | 89.00 | -3.26% | 4,046 |
| Nov 11, 2025 | 92.20 | 92.20 | 91.20 | 92.00 | 92.00 | - | 3,104 |
| Nov 10, 2025 | 94.60 | 94.60 | 90.40 | 92.00 | 92.00 | 0.66% | 8,144 |
| Nov 7, 2025 | 93.40 | 93.80 | 91.40 | 91.40 | 91.40 | -1.93% | 5,063 |
| Nov 6, 2025 | 92.40 | 94.60 | 90.00 | 93.20 | 93.20 | 4.95% | 6,586 |
| Nov 5, 2025 | 93.20 | 94.60 | 88.80 | 88.80 | 88.80 | -3.90% | 10,226 |
| Nov 4, 2025 | 92.00 | 94.20 | 92.00 | 92.40 | 92.40 | 0.43% | 3,851 |
| Nov 3, 2025 | 91.20 | 94.80 | 88.00 | 92.00 | 92.00 | 2.22% | 2,689 |
| Oct 31, 2025 | 92.80 | 95.00 | 90.00 | 90.00 | 90.00 | -3.02% | 2,365 |
| Oct 30, 2025 | 93.00 | 93.80 | 92.80 | 92.80 | 92.80 | - | 2,053 |
| Oct 29, 2025 | 90.20 | 93.40 | 90.20 | 92.80 | 92.80 | 2.88% | 729 |
| Oct 28, 2025 | 93.60 | 94.80 | 90.20 | 90.20 | 90.20 | -4.04% | 6,293 |
| Oct 27, 2025 | 94.80 | 95.00 | 94.00 | 94.00 | 93.00 | -0.84% | 3,349 |
| Oct 24, 2025 | 93.80 | 95.20 | 93.80 | 94.80 | 93.79 | -0.21% | 2,907 |
| Oct 23, 2025 | 93.80 | 96.00 | 93.80 | 95.00 | 93.99 | 0.21% | 3,705 |
| Oct 22, 2025 | 97.40 | 97.40 | 94.80 | 94.80 | 93.79 | -0.84% | 3,501 |
| Oct 21, 2025 | 96.00 | 96.00 | 95.40 | 95.60 | 94.58 | -0.42% | 3,015 |
| Oct 20, 2025 | 95.80 | 98.00 | 95.20 | 96.00 | 94.98 | 1.05% | 3,331 |
| Oct 17, 2025 | 96.00 | 96.00 | 91.60 | 95.00 | 93.99 | - | 6,493 |
| Oct 16, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 93.99 | 1.28% | 226 |
| Oct 15, 2025 | 95.80 | 95.80 | 93.80 | 93.80 | 92.80 | -2.09% | 4,670 |
| Oct 14, 2025 | 96.60 | 96.60 | 95.40 | 95.80 | 94.78 | 0.42% | 806 |