AKVA group ASA (OSL:AKVA)
Norway
· Delayed Price · Currency is NOK 124.00
-4.50 (-3.50%)
Apr 29, 2026, 2:47 PM CET
AKVA group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 128.50 | 128.50 | 127.00 | 127.00 | - | -1.17% | 367 |
| Apr 28, 2026 | 127.00 | 128.50 | 126.50 | 128.50 | 128.50 | 1.58% | 6,859 |
| Apr 27, 2026 | 129.00 | 129.00 | 125.00 | 126.50 | 126.50 | -2.69% | 2,642 |
| Apr 24, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 1,278 |
| Apr 23, 2026 | 122.00 | 128.50 | 120.00 | 126.00 | 126.00 | 1.20% | 3,626 |
| Apr 22, 2026 | 128.00 | 128.00 | 124.50 | 124.50 | 124.50 | -3.11% | 4,799 |
| Apr 21, 2026 | 127.00 | 134.50 | 127.00 | 128.50 | 128.50 | 1.18% | 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 | -3.05% | 6,135 |
| Apr 16, 2026 | 137.50 | 137.50 | 129.50 | 131.00 | 131.00 | -4.73% | 8,634 |
| Apr 15, 2026 | 127.50 | 137.50 | 122.50 | 137.50 | 137.50 | 7.42% | 10,054 |
| Apr 14, 2026 | 120.00 | 130.00 | 120.00 | 128.00 | 128.00 | 4.92% | 15,588 |
| Apr 13, 2026 | 120.00 | 122.50 | 116.50 | 122.00 | 121.00 | 1.24% | 9,951 |
| Apr 10, 2026 | 128.00 | 129.50 | 120.50 | 120.50 | 119.51 | -3.60% | 7,380 |
| Apr 9, 2026 | 115.00 | 126.00 | 115.00 | 125.00 | 123.98 | 10.13% | 21,484 |
| Apr 8, 2026 | 108.00 | 115.00 | 108.00 | 113.50 | 112.57 | 8.61% | 24,762 |
| Apr 7, 2026 | 108.50 | 108.50 | 104.50 | 104.50 | 103.64 | -2.34% | 6,189 |
| Apr 1, 2026 | 105.00 | 108.50 | 105.00 | 107.00 | 106.12 | 0.47% | 5,711 |
| Mar 31, 2026 | 108.00 | 108.50 | 106.50 | 106.50 | 105.63 | 0.47% | 2,377 |
| Mar 30, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 105.13 | 0.95% | 4,197 |
| Mar 27, 2026 | 108.50 | 108.50 | 105.00 | 105.00 | 104.14 | -2.33% | 1,615 |
| Mar 26, 2026 | 109.50 | 110.00 | 107.00 | 107.50 | 106.62 | -2.27% | 11,888 |
| Mar 25, 2026 | 108.00 | 110.00 | 107.50 | 110.00 | 109.10 | 2.80% | 1,563 |
| Mar 24, 2026 | 108.50 | 108.50 | 107.00 | 107.00 | 106.12 | -0.47% | 1,462 |
| Mar 23, 2026 | 109.50 | 109.50 | 107.00 | 107.50 | 106.62 | 0.94% | 3,850 |
| Mar 20, 2026 | 107.00 | 107.50 | 106.50 | 106.50 | 105.63 | 1.91% | 2,804 |
| Mar 19, 2026 | 106.00 | 107.00 | 104.50 | 104.50 | 103.64 | -0.48% | 37,645 |
| Mar 18, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 104.14 | 1.45% | 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 | 1.47% | 3,796 |
| Mar 13, 2026 | 103.00 | 104.50 | 101.50 | 102.00 | 101.16 | -0.97% | 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 | 1.98% | 3,320 |
| Mar 10, 2026 | 100.50 | 101.50 | 99.80 | 101.00 | 100.17 | 0.50% | 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 | -2.43% | 2,435 |
| Mar 5, 2026 | 101.50 | 104.50 | 101.00 | 103.00 | 102.16 | 2.49% | 6,399 |
| Mar 4, 2026 | 99.60 | 101.50 | 98.80 | 100.50 | 99.68 | 0.70% | 23,516 |
| Mar 3, 2026 | 99.40 | 99.80 | 99.00 | 99.80 | 98.98 | 0.60% | 5,277 |
| Mar 2, 2026 | 99.40 | 99.80 | 99.00 | 99.20 | 98.39 | -0.40% | 36,662 |
| Feb 27, 2026 | 99.40 | 101.50 | 98.20 | 99.60 | 98.78 | 0.61% | 12,017 |
| Feb 26, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 98.19 | -0.40% | 3,058 |
| Feb 25, 2026 | 99.80 | 100.00 | 99.00 | 99.40 | 98.59 | -0.20% | 8,799 |
| Feb 24, 2026 | 99.80 | 100.00 | 99.00 | 99.60 | 98.78 | -0.20% | 61,924 |
| Feb 23, 2026 | 94.00 | 99.80 | 94.00 | 99.80 | 98.98 | 2.25% | 89,346 |
| Feb 20, 2026 | 95.00 | 97.80 | 95.00 | 97.60 | 96.80 | 1.67% | 16,096 |
| Feb 19, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 95.21 | 1.05% | 18,824 |
| Feb 18, 2026 | 95.00 | 95.80 | 94.80 | 95.00 | 94.22 | -0.63% | 3,317 |
| Feb 17, 2026 | 94.60 | 96.00 | 94.60 | 95.60 | 94.82 | 1.06% | 12,613 |
| Feb 16, 2026 | 96.20 | 96.40 | 94.60 | 94.60 | 93.82 | -1.46% | 8,715 |
| Feb 13, 2026 | 92.00 | 96.00 | 91.40 | 96.00 | 95.21 | 6.67% | 8,046 |
| Feb 12, 2026 | 94.80 | 96.20 | 90.00 | 90.00 | 89.26 | -4.46% | 8,277 |
| Feb 11, 2026 | 96.00 | 96.00 | 93.80 | 94.20 | 93.43 | -0.63% | 2,698 |
| Feb 10, 2026 | 94.00 | 95.60 | 93.20 | 94.80 | 94.02 | 2.82% | 11,039 |
| Feb 9, 2026 | 93.00 | 94.00 | 92.00 | 92.20 | 91.44 | -0.86% | 4,308 |
| Feb 6, 2026 | 90.00 | 93.00 | 89.00 | 93.00 | 92.24 | 3.56% | 23,406 |
| Feb 5, 2026 | 89.00 | 90.00 | 89.00 | 89.80 | 89.06 | 2.98% | 23,576 |
| Feb 4, 2026 | 90.40 | 90.80 | 87.20 | 87.20 | 86.49 | -3.11% | 3,254 |
| Feb 3, 2026 | 86.00 | 90.40 | 86.00 | 90.00 | 89.26 | 4.65% | 4,734 |
| Feb 2, 2026 | 85.60 | 86.00 | 85.60 | 86.00 | 85.30 | 1.90% | 1,349 |
| Jan 30, 2026 | 84.40 | 85.40 | 84.40 | 84.40 | 83.71 | -0.24% | 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 | -0.47% | 57 |
| Jan 26, 2026 | 85.60 | 85.60 | 84.60 | 85.00 | 84.30 | -0.23% | 11,742 |
| Jan 23, 2026 | 84.40 | 85.40 | 84.40 | 85.20 | 84.50 | 0.71% | 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 | -0.47% | 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 | 0.47% | 2,272 |
| Jan 15, 2026 | 84.20 | 85.60 | 84.20 | 84.60 | 83.91 | 0.48% | 1,221 |
| Jan 14, 2026 | 83.60 | 85.60 | 83.60 | 84.20 | 83.51 | 0.72% | 3,147 |
| Jan 13, 2026 | 84.00 | 84.00 | 82.60 | 83.60 | 82.91 | 0.24% | 6,533 |
| Jan 12, 2026 | 85.40 | 85.40 | 82.00 | 83.40 | 82.72 | 4.25% | 2,549 |
| Jan 9, 2026 | 85.40 | 85.40 | 80.00 | 80.00 | 79.34 | -6.54% | 4,790 |
| Jan 8, 2026 | 85.60 | 85.80 | 85.00 | 85.60 | 84.90 | 0.94% | 2,306 |
| Jan 7, 2026 | 85.00 | 85.60 | 83.20 | 84.80 | 84.10 | -0.24% | 2,442 |
| Jan 6, 2026 | 86.60 | 87.80 | 84.20 | 85.00 | 84.30 | -1.85% | 1,053 |
| Jan 5, 2026 | 88.00 | 89.60 | 86.40 | 86.60 | 85.89 | -1.59% | 1,551 |
| Jan 2, 2026 | 88.80 | 88.80 | 87.20 | 88.00 | 87.28 | -0.90% | 1,946 |
| Dec 30, 2025 | 89.00 | 89.00 | 88.40 | 88.80 | 88.07 | -0.22% | 7,259 |
| Dec 29, 2025 | 90.00 | 90.40 | 88.40 | 89.00 | 88.27 | -1.11% | 27,983 |
| Dec 23, 2025 | 92.00 | 92.40 | 89.00 | 90.00 | 89.26 | -1.32% | 14,200 |
| Dec 22, 2025 | 92.00 | 94.80 | 91.20 | 91.20 | 90.45 | -0.87% | 967 |
| Dec 19, 2025 | 87.40 | 92.40 | 87.40 | 92.00 | 91.25 | 2.91% | 7,041 |
| Dec 18, 2025 | 89.60 | 89.60 | 86.60 | 89.40 | 88.67 | -0.45% | 1,494 |
| Dec 17, 2025 | 90.00 | 90.00 | 88.20 | 89.80 | 89.06 | -0.22% | 7,411 |
| Dec 16, 2025 | 87.40 | 90.20 | 86.60 | 90.00 | 89.26 | 1.81% | 2,886 |
| Dec 15, 2025 | 90.80 | 90.80 | 86.40 | 88.40 | 87.68 | -1.34% | 6,424 |
| Dec 12, 2025 | 87.60 | 89.60 | 87.60 | 89.60 | 88.87 | 1.59% | 261 |
| Dec 11, 2025 | 88.60 | 89.40 | 88.20 | 88.20 | 87.48 | -1.34% | 41,062 |
| Dec 10, 2025 | 89.60 | 92.00 | 89.40 | 89.40 | 88.67 | -0.67% | 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 | 0.67% | 5,249 |
| Dec 5, 2025 | 89.80 | 89.80 | 88.20 | 89.40 | 88.67 | 0.68% | 584 |
| Dec 4, 2025 | 89.80 | 89.80 | 88.20 | 88.80 | 88.07 | -1.11% | 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 | 0.90% | 970 |
| Dec 1, 2025 | 91.00 | 91.60 | 89.00 | 89.00 | 88.27 | -2.20% | 3,235 |