AKVA Group ASA AKVA
OSL · Norway · Producer Manufacturing
NOK 143.50+3.50 (+2.50%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 143.50 | +2.50% | NOK 140.00 | NOK 144.00 | NOK 140.00 | 2.19K |
| 2026-09-30 | NOK 140.00 | 0.00% | NOK 140.50 | NOK 142.50 | NOK 140.00 | 1.74K |
| 2026-09-29 | NOK 140.00 | -1.06% | NOK 141.00 | NOK 141.50 | NOK 140.00 | 2.31K |
| 2026-09-28 | NOK 141.50 | 0.00% | NOK 142.50 | NOK 143.00 | NOK 141.00 |
| 2.34K |
| 2026-09-25 | NOK 141.50 | +2.54% | NOK 137.00 | NOK 144.00 | NOK 137.00 | 1.44K |
| 2026-09-24 | NOK 138.00 | -3.16% | NOK 142.50 | NOK 142.50 | NOK 138.00 | 4.19K |
| 2026-09-23 | NOK 142.50 | +0.35% | NOK 142.50 | NOK 143.50 | NOK 142.50 | 152 |
| 2026-09-22 | NOK 142.00 | -0.70% | NOK 143.00 | NOK 144.00 | NOK 141.50 | 1.26K |
| 2026-09-21 | NOK 143.00 | -0.35% | NOK 144.00 | NOK 146.00 | NOK 142.00 | 6.86K |
| 2026-09-18 | NOK 143.50 | 0.00% | NOK 143.00 | NOK 145.00 | NOK 143.00 | 1.39K |
| 2026-09-17 | NOK 143.50 | 0.00% | NOK 144.50 | NOK 145.00 | NOK 143.50 | 796 |
| 2026-09-16 | NOK 143.50 | -1.03% | NOK 145.00 | NOK 147.00 | NOK 143.50 | 1.41K |
| 2026-09-15 | NOK 145.00 | -1.02% | NOK 146.50 | NOK 147.00 | NOK 145.00 | 523 |
| 2026-09-14 | NOK 146.50 | +2.09% | NOK 147.50 | NOK 148.00 | NOK 145.00 | 7.12K |
| 2026-09-11 | NOK 143.50 | +1.06% | NOK 148.00 | NOK 148.50 | NOK 142.00 | 21.08K |
| 2026-09-10 | NOK 142.00 | +0.35% | NOK 141.50 | NOK 144.50 | NOK 141.50 | 3.69K |
| 2026-09-09 | NOK 141.50 | -1.39% | NOK 143.50 | NOK 143.50 | NOK 141.50 | 1.49K |
| 2026-09-08 | NOK 143.50 | 0.00% | NOK 143.00 | NOK 143.50 | NOK 141.50 | 3.39K |
| 2026-09-07 | NOK 143.50 | +0.35% | NOK 144.50 | NOK 144.50 | NOK 142.50 | 1.20K |
| 2026-09-04 | NOK 143.00 | -0.69% | NOK 145.00 | NOK 145.00 | NOK 142.50 | 4.89K |
| 2026-09-03 | NOK 144.00 | +2.86% | NOK 140.00 | NOK 150.00 | NOK 136.00 | 41.98K |
| 2026-09-02 | NOK 140.00 | +2.19% | NOK 138.00 | NOK 140.00 | NOK 134.50 | 7.41K |
| 2026-09-01 | NOK 137.00 | -1.08% | NOK 138.00 | NOK 138.50 | NOK 137.00 | 4.86K |
| 2026-08-31 | NOK 138.50 | +2.97% | NOK 135.00 | NOK 138.50 | NOK 135.00 | 1.54K |
| 2026-08-28 | NOK 134.50 | -1.47% | NOK 137.00 | NOK 138.00 | NOK 134.50 | 4.10K |
| 2026-08-27 | NOK 136.50 | 0.00% | NOK 135.50 | NOK 139.00 | NOK 135.50 | 1.91K |
| 2026-08-26 | NOK 136.50 | -0.36% | NOK 134.50 | NOK 138.00 | NOK 134.50 | 687 |
| 2026-08-25 | NOK 137.00 | +0.37% | NOK 136.50 | NOK 137.50 | NOK 136.50 | 1.04K |
| 2026-08-24 | NOK 136.50 | -1.09% | NOK 138.50 | NOK 138.50 | NOK 136.00 | 4.48K |
| 2026-08-21 | NOK 138.00 | +1.47% | NOK 138.50 | NOK 138.50 | NOK 138.00 | 7.17K |
| 2026-08-20 | NOK 136.00 | -0.37% | NOK 139.00 | NOK 139.00 | NOK 136.00 | 513 |
| 2026-08-19 | NOK 136.50 | -2.15% | NOK 139.00 | NOK 140.00 | NOK 136.50 | 447 |
| 2026-08-18 | NOK 139.50 | +0.72% | NOK 138.50 | NOK 139.50 | NOK 134.50 | 6.19K |
| 2026-08-17 | NOK 138.50 | -0.72% | NOK 139.50 | NOK 140.00 | NOK 138.00 | 1.61K |
| 2026-08-14 | NOK 139.50 | +1.09% | NOK 137.00 | NOK 139.50 | NOK 137.00 | 3.27K |
| 2026-08-13 | NOK 138.00 | 0.00% | NOK 138.00 | NOK 138.00 | NOK 135.50 | 5.52K |
| 2026-08-12 | NOK 138.00 | +2.22% | NOK 135.00 | NOK 138.00 | NOK 133.50 | 13.54K |
| 2026-08-11 | NOK 135.00 | +1.89% | NOK 132.50 | NOK 135.50 | NOK 132.50 | 6.16K |
| 2026-08-10 | NOK 132.50 | +0.38% | NOK 136.50 | NOK 136.50 | NOK 132.50 | 3.76K |
| 2026-08-07 | NOK 132.00 | -0.75% | NOK 133.00 | NOK 134.00 | NOK 130.50 | 5.09K |
| 2026-08-06 | NOK 133.00 | -0.37% | NOK 134.00 | NOK 134.00 | NOK 133.00 | 329 |
| 2026-08-05 | NOK 133.50 | 0.00% | NOK 134.00 | NOK 134.00 | NOK 132.00 | 4.13K |
| 2026-08-04 | NOK 133.50 | -3.26% | NOK 136.50 | NOK 136.50 | NOK 133.50 | 1.54K |
| 2026-08-03 | NOK 138.00 | +6.98% | NOK 129.00 | NOK 140.00 | NOK 129.00 | 7.73K |
| 2026-07-31 | NOK 129.00 | -1.15% | NOK 130.50 | NOK 130.50 | NOK 129.00 | 2.67K |
| 2026-07-30 | NOK 130.50 | +2.35% | NOK 127.50 | NOK 133.00 | NOK 126.50 | 8.35K |
| 2026-07-29 | NOK 127.50 | -1.92% | NOK 129.00 | NOK 129.50 | NOK 127.50 | 1.47K |
| 2026-07-28 | NOK 130.00 | +1.17% | NOK 127.00 | NOK 130.00 | NOK 127.00 | 13.63K |
| 2026-07-27 | NOK 128.50 | +0.39% | NOK 127.50 | NOK 129.50 | NOK 127.50 | 199 |
| 2026-07-24 | NOK 128.00 | -0.78% | NOK 129.50 | NOK 130.00 | NOK 128.00 | 4.47K |
| 2026-07-23 | NOK 129.00 | +0.78% | NOK 127.50 | NOK 129.00 | NOK 127.50 | 1.57K |
| 2026-07-22 | NOK 128.00 | +1.19% | NOK 127.00 | NOK 129.00 | NOK 126.00 | 4.60K |
| 2026-07-21 | NOK 126.50 | 0.00% | NOK 126.50 | NOK 127.00 | NOK 126.00 | 1.14K |
| 2026-07-20 | NOK 126.50 | +0.40% | NOK 127.50 | NOK 127.50 | NOK 126.00 | 7.38K |
| 2026-07-17 | NOK 126.00 | -1.18% | NOK 127.00 | NOK 127.00 | NOK 126.00 | 6.56K |
| 2026-07-16 | NOK 127.50 | +0.39% | NOK 127.00 | NOK 127.50 | NOK 127.00 | 208 |
| 2026-07-15 | NOK 127.00 | +0.40% | NOK 128.00 | NOK 128.00 | NOK 127.00 | 659 |
| 2026-07-14 | NOK 126.50 | -0.39% | NOK 128.00 | NOK 128.00 | NOK 126.50 | 1.25K |
| 2026-07-13 | NOK 127.00 | +0.40% | NOK 126.50 | NOK 128.00 | NOK 126.50 | 198 |
| 2026-07-10 | NOK 126.50 | -0.78% | NOK 127.50 | NOK 128.00 | NOK 126.00 | 1.78K |
| 2026-07-09 | NOK 127.50 | -0.78% | NOK 128.00 | NOK 128.50 | NOK 127.50 | 398 |
| 2026-07-08 | NOK 128.50 | -0.39% | NOK 128.00 | NOK 128.50 | NOK 127.50 | 1.45K |
| 2026-07-07 | NOK 129.00 | +0.39% | NOK 128.50 | NOK 129.00 | NOK 128.50 | 726 |
| 2026-07-06 | NOK 128.50 | +0.39% | NOK 128.00 | NOK 129.00 | NOK 128.00 | 873 |
| 2026-07-03 | NOK 128.00 | 0.00% | NOK 126.50 | NOK 128.00 | NOK 126.50 | 730 |
| 2026-07-02 | NOK 128.00 | -1.54% | NOK 129.00 | NOK 129.00 | NOK 128.00 | 2.85K |
| 2026-07-01 | NOK 130.00 | +0.78% | NOK 130.00 | NOK 130.00 | NOK 129.00 | 1.32K |
| 2026-06-30 | NOK 129.00 | -3.01% | NOK 129.50 | NOK 130.50 | NOK 126.00 | 5.28K |
| 2026-06-29 | NOK 133.00 | -1.85% | NOK 132.00 | NOK 136.00 | NOK 132.00 | 1.74K |
| 2026-06-26 | NOK 135.50 | +0.37% | NOK 138.00 | NOK 139.50 | NOK 135.00 | 12.54K |
| 2026-06-25 | NOK 135.00 | +0.75% | NOK 134.00 | NOK 137.50 | NOK 133.00 | 4.36K |
| 2026-06-24 | NOK 134.00 | 0.00% | NOK 132.00 | NOK 134.00 | NOK 132.00 | 15.86K |
| 2026-06-23 | NOK 134.00 | +5.51% | NOK 126.00 | NOK 136.50 | NOK 126.00 | 6.77K |
| 2026-06-22 | NOK 127.00 | -1.17% | NOK 128.00 | NOK 130.00 | NOK 126.50 | 2.46K |
| 2026-06-19 | NOK 128.50 | +1.18% | NOK 128.50 | NOK 128.50 | NOK 125.50 | 1.16K |
| 2026-06-18 | NOK 127.00 | -1.17% | NOK 130.00 | NOK 130.50 | NOK 127.00 | 2.36K |
| 2026-06-17 | NOK 128.50 | +6.64% | NOK 123.00 | NOK 130.00 | NOK 121.00 | 13.00K |
| 2026-06-16 | NOK 120.50 | +2.55% | NOK 119.00 | NOK 122.50 | NOK 119.00 | 6.44K |
| 2026-06-15 | NOK 117.50 | 0.00% | NOK 118.00 | NOK 119.00 | NOK 117.50 | 5.73K |
| 2026-06-12 | NOK 117.50 | -0.42% | NOK 120.00 | NOK 120.00 | NOK 117.50 | 372 |
| 2026-06-11 | NOK 118.00 | -0.42% | NOK 117.50 | NOK 121.50 | NOK 117.50 | 1.06K |
| 2026-06-10 | NOK 118.50 | +0.85% | NOK 117.50 | NOK 120.50 | NOK 117.50 | 5.37K |
| 2026-06-09 | NOK 117.50 | +0.43% | NOK 117.00 | NOK 120.00 | NOK 117.00 | 5.90K |
| 2026-06-08 | NOK 117.00 | 0.00% | NOK 116.00 | NOK 119.00 | NOK 116.00 | 2.51K |
| 2026-06-05 | NOK 117.00 | +0.43% | NOK 116.50 | NOK 117.50 | NOK 116.50 | 488 |
| 2026-06-04 | NOK 116.50 | -0.85% | NOK 117.50 | NOK 118.00 | NOK 116.50 | 2.54K |
| 2026-06-03 | NOK 117.50 | +1.29% | NOK 114.00 | NOK 118.00 | NOK 114.00 | 4.93K |
| 2026-06-02 | NOK 116.00 | -0.85% | NOK 116.00 | NOK 118.00 | NOK 115.50 | 5.48K |
| 2026-06-01 | NOK 117.00 | -3.31% | NOK 119.00 | NOK 119.00 | NOK 115.50 | 19.22K |
| 2026-05-29 | NOK 121.00 | +0.83% | NOK 119.50 | NOK 121.00 | NOK 114.50 | 14.30K |