AKVA group ASA (OSL:AKVA)
Norway
· Delayed Price · Currency is NOK 89.40
+0.60 (0.68%)
At close: Dec 5, 2025
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 94.00 | 95.80 | 94.00 | 95.40 | 94.39 | 0.85% | 3,717 |
| Oct 10, 2025 | 96.60 | 96.60 | 94.40 | 94.60 | 93.59 | -1.46% | 5,343 |
| Oct 9, 2025 | 95.60 | 96.20 | 95.60 | 96.00 | 94.98 | 0.84% | 3,469 |
| Oct 8, 2025 | 95.20 | 95.80 | 95.00 | 95.20 | 94.19 | 0.42% | 658 |
| Oct 7, 2025 | 95.00 | 95.80 | 94.80 | 94.80 | 93.79 | - | 1,692 |
| Oct 6, 2025 | 96.00 | 97.20 | 94.80 | 94.80 | 93.79 | -1.25% | 12,129 |
| Oct 3, 2025 | 96.00 | 96.00 | 95.40 | 96.00 | 94.98 | 0.21% | 6,713 |
| Oct 2, 2025 | 97.00 | 97.00 | 95.60 | 95.80 | 94.78 | 1.27% | 2,010 |
| Oct 1, 2025 | 94.20 | 94.60 | 94.20 | 94.60 | 93.59 | 0.64% | 792 |
| Sep 30, 2025 | 97.00 | 97.00 | 92.40 | 94.00 | 93.00 | -1.26% | 102,771 |
| Sep 29, 2025 | 97.00 | 97.00 | 95.20 | 95.20 | 94.19 | 0.21% | 3,543 |
| Sep 26, 2025 | 92.20 | 96.20 | 92.20 | 95.00 | 93.99 | 0.21% | 2,994 |
| Sep 25, 2025 | 95.60 | 96.40 | 93.40 | 94.80 | 93.79 | -0.84% | 5,198 |
| Sep 24, 2025 | 94.60 | 96.80 | 94.60 | 95.60 | 94.58 | 1.70% | 6,205 |
| Sep 23, 2025 | 95.60 | 96.00 | 92.60 | 94.00 | 93.00 | -0.63% | 3,547 |
| Sep 22, 2025 | 94.80 | 94.80 | 93.60 | 94.60 | 93.59 | 0.64% | 3,514 |
| Sep 19, 2025 | 93.80 | 94.80 | 93.80 | 94.00 | 93.00 | 1.51% | 2,379 |
| Sep 18, 2025 | 96.40 | 96.40 | 92.00 | 92.60 | 91.61 | -2.11% | 3,269 |
| Sep 17, 2025 | 94.00 | 94.60 | 92.80 | 94.60 | 93.59 | 0.64% | 685 |
| Sep 16, 2025 | 96.00 | 96.00 | 93.60 | 94.00 | 93.00 | -1.67% | 2,689 |
| Sep 15, 2025 | 92.00 | 95.60 | 92.00 | 95.60 | 94.58 | 3.46% | 1,736 |
| Sep 12, 2025 | 92.80 | 92.80 | 92.00 | 92.40 | 91.42 | -0.22% | 234 |
| Sep 11, 2025 | 96.60 | 96.60 | 92.60 | 92.60 | 91.61 | -0.64% | 2,021 |
| Sep 10, 2025 | 96.80 | 97.00 | 93.20 | 93.20 | 92.21 | -2.31% | 7,024 |
| Sep 9, 2025 | 93.20 | 95.40 | 93.20 | 95.40 | 94.39 | -1.45% | 9,074 |
| Sep 8, 2025 | 95.00 | 96.80 | 92.20 | 96.80 | 95.77 | 1.89% | 9,476 |
| Sep 5, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 93.99 | -0.21% | 680 |
| Sep 4, 2025 | 96.00 | 96.40 | 94.40 | 95.20 | 94.19 | 0.21% | 1,557 |
| Sep 3, 2025 | 98.80 | 98.80 | 93.60 | 95.00 | 93.99 | -0.84% | 18,536 |
| Sep 2, 2025 | 94.20 | 97.80 | 94.20 | 95.80 | 94.78 | -1.84% | 2,101 |
| Sep 1, 2025 | 97.40 | 98.00 | 97.40 | 97.60 | 96.56 | 0.21% | 216 |
| Aug 29, 2025 | 96.00 | 97.40 | 95.80 | 97.40 | 96.36 | 1.67% | 6,281 |
| Aug 28, 2025 | 90.00 | 95.80 | 90.00 | 95.80 | 94.78 | 6.92% | 5,872 |
| Aug 27, 2025 | 95.00 | 95.00 | 88.60 | 89.60 | 88.65 | -5.88% | 4,677 |
| Aug 26, 2025 | 96.40 | 96.40 | 95.20 | 95.20 | 94.19 | -1.24% | 1,500 |
| Aug 25, 2025 | 96.00 | 97.40 | 96.00 | 96.40 | 95.37 | 0.84% | 3,569 |
| Aug 22, 2025 | 93.40 | 96.20 | 93.40 | 95.60 | 94.58 | 0.21% | 1,927 |
| Aug 21, 2025 | 96.00 | 97.20 | 93.80 | 95.40 | 94.39 | -0.62% | 4,441 |
| Aug 20, 2025 | 96.20 | 96.60 | 94.60 | 96.00 | 94.98 | 0.42% | 7,118 |
| Aug 19, 2025 | 95.00 | 98.40 | 92.00 | 95.60 | 94.58 | -0.21% | 15,367 |
| Aug 18, 2025 | 88.20 | 98.00 | 88.20 | 95.80 | 94.78 | 9.11% | 17,917 |
| Aug 15, 2025 | 89.00 | 89.40 | 87.80 | 87.80 | 86.87 | -0.45% | 5,173 |
| Aug 14, 2025 | 85.00 | 89.20 | 84.80 | 88.20 | 87.26 | 3.04% | 24,960 |
| Aug 13, 2025 | 85.80 | 85.80 | 85.40 | 85.60 | 84.69 | -0.23% | 607 |
| Aug 12, 2025 | 85.60 | 85.80 | 84.20 | 85.80 | 84.89 | -0.23% | 795 |
| Aug 11, 2025 | 85.40 | 86.00 | 84.20 | 86.00 | 85.09 | -0.46% | 3,582 |
| Aug 8, 2025 | 85.60 | 86.40 | 85.60 | 86.40 | 85.48 | 1.17% | 3,842 |
| Aug 7, 2025 | 86.00 | 86.40 | 85.40 | 85.40 | 84.49 | -0.70% | 3,344 |
| Aug 6, 2025 | 87.20 | 87.20 | 86.00 | 86.00 | 85.09 | -1.60% | 4,777 |
| Aug 5, 2025 | 89.00 | 89.00 | 87.00 | 87.40 | 86.47 | -0.68% | 6,419 |
| Aug 4, 2025 | 85.00 | 89.00 | 85.00 | 88.00 | 87.06 | 2.56% | 6,379 |
| Aug 1, 2025 | 83.20 | 85.80 | 83.20 | 85.80 | 84.89 | 1.90% | 2,449 |
| Jul 31, 2025 | 83.00 | 85.40 | 83.00 | 84.20 | 83.30 | 0.48% | 2,112 |
| Jul 30, 2025 | 87.00 | 87.40 | 83.00 | 83.80 | 82.91 | -3.68% | 9,097 |
| Jul 29, 2025 | 86.00 | 87.60 | 86.00 | 87.00 | 86.07 | 0.23% | 2,713 |
| Jul 28, 2025 | 89.00 | 89.00 | 84.00 | 86.80 | 85.88 | -3.34% | 7,889 |
| Jul 25, 2025 | 88.60 | 89.80 | 88.00 | 89.80 | 88.84 | 2.98% | 514 |
| Jul 24, 2025 | 89.00 | 89.00 | 87.20 | 87.20 | 86.27 | -1.58% | 6,135 |
| Jul 23, 2025 | 92.40 | 92.40 | 88.20 | 88.60 | 87.66 | -4.11% | 8,265 |
| Jul 22, 2025 | 93.60 | 93.80 | 92.40 | 92.40 | 91.42 | -1.49% | 1,485 |
| Jul 21, 2025 | 93.00 | 93.80 | 92.80 | 93.80 | 92.80 | 0.86% | 1,652 |