Nordic Aqua Partners A/S (OSL:NOAP)
Norway
· Delayed Price · Currency is NOK 84.00
+1.20 (1.45%)
At close: Apr 28, 2026
Nordic Aqua Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 21 |
| Mar 16, 2026 | 76.00 | 77.00 | 75.60 | 77.00 | 77.00 | 1.32% | 272 |
| Mar 13, 2026 | 75.20 | 76.00 | 75.20 | 76.00 | 76.00 | - | 917 |
| Mar 12, 2026 | 75.00 | 76.40 | 75.00 | 76.00 | 76.00 | 1.33% | 833 |
| Mar 11, 2026 | 76.40 | 76.40 | 73.60 | 75.00 | 75.00 | -2.09% | 3,218 |
| Mar 10, 2026 | 76.40 | 76.80 | 76.40 | 76.60 | 76.60 | 0.26% | 410 |
| Mar 9, 2026 | 77.20 | 77.20 | 76.40 | 76.40 | 76.40 | -2.30% | 108 |
| Mar 6, 2026 | 76.40 | 78.20 | 76.40 | 78.20 | 78.20 | 2.36% | 220 |
| Mar 5, 2026 | 76.40 | 77.80 | 76.40 | 76.40 | 76.40 | -2.55% | 1,674 |
| Mar 4, 2026 | 76.00 | 78.40 | 76.00 | 78.40 | 78.40 | -0.51% | 3,325 |
| Mar 3, 2026 | 79.80 | 80.60 | 78.80 | 78.80 | 78.80 | -0.25% | 1,084 |
| Mar 2, 2026 | 79.40 | 83.60 | 77.80 | 79.00 | 79.00 | -1.00% | 9,505 |
| Feb 27, 2026 | 78.60 | 80.20 | 78.60 | 79.80 | 79.80 | 1.53% | 570 |
| Feb 26, 2026 | 79.00 | 79.80 | 78.60 | 78.60 | 78.60 | 2.08% | 1,014 |
| Feb 25, 2026 | 77.60 | 78.00 | 76.80 | 77.00 | 77.00 | -0.77% | 535 |
| Feb 24, 2026 | 78.80 | 78.80 | 77.40 | 77.60 | 77.60 | -1.77% | 811 |
| Feb 23, 2026 | 78.80 | 79.00 | 77.60 | 79.00 | 79.00 | -0.75% | 1,228 |
| Feb 20, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.51% | 50 |
| Feb 19, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.50% | 800 |
| Feb 18, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.02% | 790 |
| Feb 17, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.51% | 303 |
| Feb 16, 2026 | 78.40 | 78.60 | 78.40 | 78.40 | 78.40 | -0.76% | 225 |
| Feb 13, 2026 | 78.00 | 79.80 | 78.00 | 79.00 | 79.00 | - | 354 |
| Feb 12, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 1,169 |
| Feb 11, 2026 | 77.40 | 80.00 | 77.40 | 80.00 | 80.00 | 3.36% | 1,185 |
| Feb 10, 2026 | 79.00 | 79.00 | 77.40 | 77.40 | 77.40 | -2.52% | 17,831 |
| Feb 9, 2026 | 79.60 | 79.60 | 79.40 | 79.40 | 79.40 | - | 388 |
| Feb 6, 2026 | 78.00 | 79.40 | 78.00 | 79.40 | 79.40 | 1.79% | 122 |
| Feb 5, 2026 | 78.00 | 79.20 | 78.00 | 78.00 | 78.00 | - | 229 |
| Feb 4, 2026 | 78.00 | 79.60 | 78.00 | 78.00 | 78.00 | - | 3,644 |
| Feb 3, 2026 | 78.60 | 79.60 | 78.00 | 78.00 | 78.00 | -1.27% | 1,601 |
| Feb 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jan 30, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 426 |
| Jan 29, 2026 | 80.60 | 80.60 | 79.00 | 80.00 | 80.00 | -0.25% | 2,000 |
| Jan 28, 2026 | 79.80 | 80.20 | 77.40 | 80.20 | 80.20 | - | 13,511 |
| Jan 27, 2026 | 79.80 | 80.20 | 79.80 | 80.20 | 80.20 | -0.25% | 974 |
| Jan 26, 2026 | 79.80 | 80.40 | 79.80 | 80.40 | 80.40 | -1.47% | 557 |
| Jan 23, 2026 | 79.80 | 81.60 | 79.80 | 81.60 | 81.60 | - | 2,235 |
| Jan 22, 2026 | 81.40 | 81.60 | 81.40 | 81.60 | 81.60 | 2.00% | 131 |
| Jan 21, 2026 | 81.60 | 81.60 | 79.80 | 80.00 | 80.00 | -1.96% | 2,511 |
| Jan 20, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.74% | 5 |
| Jan 19, 2026 | 80.00 | 81.00 | 79.80 | 81.00 | 81.00 | - | 530 |
| Jan 16, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2.53% | 2,659 |
| Jan 15, 2026 | 80.60 | 81.00 | 78.80 | 79.00 | 79.00 | -4.13% | 6,857 |
| Jan 14, 2026 | 81.40 | 82.40 | 81.20 | 82.40 | 82.40 | -0.96% | 1,300 |
| Jan 13, 2026 | 83.20 | 83.20 | 82.20 | 83.20 | 83.20 | 1.46% | 285 |
| Jan 12, 2026 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | 0.99% | 375 |
| Jan 9, 2026 | 82.40 | 82.40 | 81.20 | 81.20 | 81.20 | -0.98% | 1,785 |
| Jan 8, 2026 | 82.20 | 83.60 | 82.00 | 82.00 | 82.00 | -2.15% | 2,805 |
| Jan 7, 2026 | 82.00 | 84.00 | 82.00 | 83.80 | 83.80 | -0.24% | 4,170 |
| Jan 6, 2026 | 84.00 | 84.40 | 83.40 | 84.00 | 84.00 | 1.20% | 1,334 |
| Jan 5, 2026 | 84.20 | 84.20 | 82.00 | 83.00 | 83.00 | -2.35% | 6,306 |
| Jan 2, 2026 | 85.00 | 85.00 | 84.80 | 85.00 | 85.00 | -4.28% | 3,890 |
| Dec 30, 2025 | 88.20 | 88.80 | 87.00 | 88.80 | 88.80 | 2.07% | 1,112 |
| Dec 29, 2025 | 88.20 | 88.20 | 86.00 | 87.00 | 87.00 | -1.36% | 4,125 |
| Dec 23, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | 267 |
| Dec 22, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | 267 |
| Dec 19, 2025 | 84.00 | 88.80 | 83.60 | 88.20 | 88.20 | 3.52% | 3,610 |
| Dec 18, 2025 | 79.60 | 86.20 | 79.60 | 85.20 | 85.20 | 10.65% | 14,191 |
| Dec 17, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -2.04% | 1,474 |
| Dec 16, 2025 | 79.80 | 79.80 | 76.80 | 78.60 | 78.60 | -1.50% | 3,750 |
| Dec 15, 2025 | 79.40 | 80.00 | 78.00 | 79.80 | 79.80 | 1.01% | 7,451 |
| Dec 12, 2025 | 79.80 | 80.00 | 79.00 | 79.00 | 79.00 | -1.00% | 27 |
| Dec 11, 2025 | 78.40 | 79.80 | 78.40 | 79.80 | 79.80 | 0.50% | 1,361 |
| Dec 10, 2025 | 80.20 | 80.20 | 78.00 | 79.40 | 79.40 | -0.75% | 2,008 |
| Dec 9, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.74% | 1,801 |
| Dec 8, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 544 |
| Dec 5, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 708 |
| Dec 4, 2025 | 80.80 | 82.20 | 80.60 | 80.60 | 80.60 | -2.18% | 801 |
| Dec 3, 2025 | 81.20 | 82.40 | 80.80 | 82.40 | 82.40 | 1.48% | 2,787 |
| Dec 2, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.73% | 65 |
| Dec 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -1.92% | 1,087 |
| Nov 28, 2025 | 82.00 | 83.60 | 82.00 | 83.40 | 83.40 | 1.21% | 51 |