Aqualis ASA AQUA
OSL · Norway · Commercial Services
NOK 8.74-0.06 (-0.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 8.80 | -0.90% | NOK 8.88 | NOK 8.88 | NOK 8.80 | 16.76K |
| 2026-09-29 | NOK 8.88 | +0.68% | NOK 8.84 | NOK 8.88 | NOK 8.76 | 12.48K |
| 2026-09-28 | NOK 8.82 | +0.68% | NOK 8.76 | NOK 8.86 | NOK 8.76 | 36.17K |
| 2026-09-25 | NOK 8.76 | -0.23% | NOK 8.80 | NOK 8.80 | NOK 8.74 |
| 9.09K |
| 2026-09-24 | NOK 8.78 | -0.90% | NOK 8.86 | NOK 8.90 | NOK 8.78 | 18.64K |
| 2026-09-23 | NOK 8.86 | +0.68% | NOK 8.84 | NOK 8.86 | NOK 8.80 | 62.04K |
| 2026-09-22 | NOK 8.80 | +0.23% | NOK 8.78 | NOK 8.84 | NOK 8.74 | 40.07K |
| 2026-09-21 | NOK 8.78 | +0.69% | NOK 8.84 | NOK 8.84 | NOK 8.72 | 18.16K |
| 2026-09-18 | NOK 8.72 | -1.13% | NOK 8.82 | NOK 8.82 | NOK 8.72 | 6.97K |
| 2026-09-17 | NOK 8.82 | +0.23% | NOK 8.72 | NOK 8.82 | NOK 8.70 | 89.20K |
| 2026-09-16 | NOK 8.80 | -0.68% | NOK 8.80 | NOK 8.80 | NOK 8.70 | 75.49K |
| 2026-09-15 | NOK 8.86 | +1.84% | NOK 8.86 | NOK 8.86 | NOK 8.70 | 41.61K |
| 2026-09-14 | NOK 8.70 | -0.68% | NOK 8.72 | NOK 8.86 | NOK 8.70 | 26.68K |
| 2026-09-11 | NOK 8.76 | +0.69% | NOK 8.80 | NOK 8.80 | NOK 8.68 | 119.55K |
| 2026-09-10 | NOK 8.70 | 0.00% | NOK 8.72 | NOK 8.78 | NOK 8.70 | 4.21K |
| 2026-09-09 | NOK 8.70 | -0.23% | NOK 8.74 | NOK 8.82 | NOK 8.70 | 95.83K |
| 2026-09-08 | NOK 8.72 | -0.91% | NOK 8.84 | NOK 8.84 | NOK 8.70 | 18.14K |
| 2026-09-07 | NOK 8.80 | +0.69% | NOK 8.74 | NOK 8.86 | NOK 8.70 | 63.08K |
| 2026-09-04 | NOK 8.74 | +0.92% | NOK 8.68 | NOK 8.82 | NOK 8.68 | 90.64K |
| 2026-09-03 | NOK 8.66 | -0.92% | NOK 8.80 | NOK 8.80 | NOK 8.66 | 53.62K |
| 2026-09-02 | NOK 8.74 | +1.39% | NOK 8.60 | NOK 8.78 | NOK 8.60 | 99.77K |
| 2026-09-01 | NOK 8.62 | -0.69% | NOK 8.66 | NOK 8.70 | NOK 8.60 | 182.98K |
| 2026-08-31 | NOK 8.68 | -1.14% | NOK 8.76 | NOK 8.76 | NOK 8.62 | 257.64K |
| 2026-08-28 | NOK 8.78 | -0.23% | NOK 8.78 | NOK 8.84 | NOK 8.76 | 52.53K |
| 2026-08-27 | NOK 8.80 | 0.00% | NOK 8.80 | NOK 8.82 | NOK 8.76 | 505.72K |
| 2026-08-26 | NOK 8.80 | -2.00% | NOK 8.84 | NOK 8.90 | NOK 8.76 | 144.92K |
| 2026-08-25 | NOK 8.98 | -0.66% | NOK 9.00 | NOK 9.00 | NOK 8.90 | 53.64K |
| 2026-08-24 | NOK 9.04 | +2.73% | NOK 8.80 | NOK 9.08 | NOK 8.80 | 47.51K |
| 2026-08-21 | NOK 8.80 | -1.79% | NOK 9.00 | NOK 9.02 | NOK 8.70 | 189.69K |
| 2026-08-20 | NOK 8.96 | +2.28% | NOK 8.88 | NOK 9.10 | NOK 8.80 | 224.52K |
| 2026-08-19 | NOK 8.76 | -0.45% | NOK 8.70 | NOK 8.86 | NOK 8.70 | 42.79K |
| 2026-08-18 | NOK 8.80 | 0.00% | NOK 8.80 | NOK 8.80 | NOK 8.74 | 30.31K |
| 2026-08-17 | NOK 8.80 | +0.46% | NOK 8.70 | NOK 8.80 | NOK 8.70 | 19.24K |
| 2026-08-14 | NOK 8.76 | 0.00% | NOK 8.72 | NOK 8.82 | NOK 8.68 | 58.41K |
| 2026-08-13 | NOK 8.76 | -1.35% | NOK 8.88 | NOK 8.88 | NOK 8.70 | 49.98K |
| 2026-08-12 | NOK 8.88 | +0.91% | NOK 8.72 | NOK 8.88 | NOK 8.72 | 26.55K |
| 2026-08-11 | NOK 8.80 | +1.38% | NOK 8.86 | NOK 8.86 | NOK 8.64 | 83.30K |
| 2026-08-10 | NOK 8.68 | +0.46% | NOK 8.60 | NOK 8.70 | NOK 8.60 | 60.97K |
| 2026-08-07 | NOK 8.64 | -0.69% | NOK 8.68 | NOK 8.68 | NOK 8.60 | 14.45K |
| 2026-08-06 | NOK 8.70 | 0.00% | NOK 8.60 | NOK 8.70 | NOK 8.56 | 62.05K |
| 2026-08-05 | NOK 8.70 | +0.69% | NOK 8.62 | NOK 8.72 | NOK 8.60 | 37.22K |
| 2026-08-04 | NOK 8.64 | -0.69% | NOK 8.64 | NOK 8.70 | NOK 8.60 | 97.31K |
| 2026-08-03 | NOK 8.70 | -0.46% | NOK 8.74 | NOK 8.74 | NOK 8.62 | 21.97K |
| 2026-07-31 | NOK 8.74 | +0.46% | NOK 8.86 | NOK 8.86 | NOK 8.60 | 50.77K |
| 2026-07-30 | NOK 8.70 | +0.46% | NOK 8.62 | NOK 8.78 | NOK 8.62 | 37.24K |
| 2026-07-29 | NOK 8.66 | 0.00% | NOK 8.84 | NOK 8.84 | NOK 8.58 | 39.86K |
| 2026-07-28 | NOK 8.66 | +0.23% | NOK 8.70 | NOK 8.70 | NOK 8.60 | 64.20K |
| 2026-07-27 | NOK 8.64 | 0.00% | NOK 8.70 | NOK 8.70 | NOK 8.60 | 29.75K |
| 2026-07-24 | NOK 8.64 | -0.69% | NOK 8.60 | NOK 8.64 | NOK 8.56 | 20.41K |
| 2026-07-23 | NOK 8.70 | -0.91% | NOK 8.60 | NOK 8.78 | NOK 8.56 | 110.70K |
| 2026-07-22 | NOK 8.78 | +0.46% | NOK 8.86 | NOK 8.86 | NOK 8.62 | 118.28K |
| 2026-07-21 | NOK 8.74 | +0.92% | NOK 8.60 | NOK 8.76 | NOK 8.52 | 70.87K |
| 2026-07-20 | NOK 8.66 | +0.46% | NOK 8.60 | NOK 8.76 | NOK 8.52 | 45.54K |
| 2026-07-17 | NOK 8.62 | -0.23% | NOK 8.82 | NOK 8.82 | NOK 8.60 | 19.37K |
| 2026-07-16 | NOK 8.64 | -1.82% | NOK 8.66 | NOK 8.70 | NOK 8.56 | 47.44K |
| 2026-07-15 | NOK 8.80 | -0.23% | NOK 8.68 | NOK 9.02 | NOK 8.58 | 25.78K |
| 2026-07-14 | NOK 8.82 | +0.46% | NOK 9.10 | NOK 9.10 | NOK 8.62 | 21.22K |
| 2026-07-13 | NOK 8.78 | +0.92% | NOK 8.80 | NOK 8.82 | NOK 8.60 | 39.86K |
| 2026-07-10 | NOK 8.70 | -1.36% | NOK 8.70 | NOK 8.94 | NOK 8.70 | 68.81K |
| 2026-07-09 | NOK 8.82 | 0.00% | NOK 8.82 | NOK 8.84 | NOK 8.78 | 9.83K |
| 2026-07-08 | NOK 8.82 | -1.78% | NOK 9.10 | NOK 9.10 | NOK 8.80 | 42.67K |
| 2026-07-07 | NOK 8.98 | -0.22% | NOK 8.94 | NOK 8.98 | NOK 8.90 | 6.65K |
| 2026-07-06 | NOK 9.00 | +0.67% | NOK 8.88 | NOK 9.06 | NOK 8.80 | 38.54K |
| 2026-07-03 | NOK 8.94 | +0.90% | NOK 8.84 | NOK 8.98 | NOK 8.78 | 36.09K |
| 2026-07-02 | NOK 8.86 | -0.45% | NOK 8.86 | NOK 8.86 | NOK 8.74 | 14.18K |
| 2026-07-01 | NOK 8.90 | +1.14% | NOK 8.80 | NOK 8.90 | NOK 8.70 | 20.45K |
| 2026-06-30 | NOK 8.80 | -0.23% | NOK 8.70 | NOK 8.90 | NOK 8.64 | 16.59K |
| 2026-06-29 | NOK 8.82 | -0.90% | NOK 8.98 | NOK 8.98 | NOK 8.64 | 36.90K |
| 2026-06-26 | NOK 8.90 | +1.60% | NOK 9.04 | NOK 9.04 | NOK 8.70 | 42.90K |
| 2026-06-25 | NOK 8.76 | +1.39% | NOK 8.64 | NOK 9.12 | NOK 8.64 | 28.51K |
| 2026-06-24 | NOK 8.64 | -2.26% | NOK 8.70 | NOK 8.86 | NOK 8.50 | 144.08K |
| 2026-06-23 | NOK 8.84 | +0.45% | NOK 8.80 | NOK 8.98 | NOK 8.70 | 50.35K |
| 2026-06-22 | NOK 8.80 | -1.35% | NOK 8.96 | NOK 9.00 | NOK 8.80 | 125.76K |
| 2026-06-19 | NOK 8.92 | +0.22% | NOK 9.04 | NOK 9.16 | NOK 8.80 | 29.68K |
| 2026-06-18 | NOK 8.90 | -2.20% | NOK 9.20 | NOK 9.20 | NOK 8.90 | 123.39K |
| 2026-06-17 | NOK 9.10 | -1.73% | NOK 9.24 | NOK 9.28 | NOK 9.02 | 39.33K |
| 2026-06-16 | NOK 9.26 | +1.09% | NOK 9.32 | NOK 9.32 | NOK 9.10 | 70.13K |
| 2026-06-15 | NOK 9.16 | 0.00% | NOK 9.16 | NOK 9.32 | NOK 9.16 | 41.95K |
| 2026-06-12 | NOK 9.16 | +0.22% | NOK 9.10 | NOK 9.26 | NOK 9.10 | 24.88K |
| 2026-06-11 | NOK 9.14 | -0.65% | NOK 9.26 | NOK 9.26 | NOK 9.10 | 21.52K |
| 2026-06-10 | NOK 9.20 | +1.77% | NOK 9.10 | NOK 9.20 | NOK 9.02 | 36.14K |
| 2026-06-09 | NOK 9.04 | -1.31% | NOK 9.16 | NOK 9.16 | NOK 9.02 | 39.78K |
| 2026-06-08 | NOK 9.16 | +0.44% | NOK 9.12 | NOK 9.28 | NOK 9.04 | 83.96K |
| 2026-06-05 | NOK 9.12 | -0.87% | NOK 9.32 | NOK 9.32 | NOK 9.04 | 120.68K |
| 2026-06-04 | NOK 9.20 | -0.22% | NOK 9.22 | NOK 9.30 | NOK 9.10 | 105.55K |
| 2026-06-03 | NOK 9.22 | -1.91% | NOK 9.32 | NOK 9.44 | NOK 9.20 | 141.86K |
| 2026-06-02 | NOK 9.40 | +0.21% | NOK 9.38 | NOK 9.56 | NOK 9.32 | 58.10K |
| 2026-06-01 | NOK 9.38 | -2.09% | NOK 9.56 | NOK 9.74 | NOK 9.34 | 60.61K |
| 2026-05-29 | NOK 9.58 | -2.24% | NOK 9.76 | NOK 9.76 | NOK 9.56 | 91.96K |
| 2026-05-28 | NOK 9.80 | -2.49% | NOK 10.00 | NOK 10.00 | NOK 9.56 | 61.53K |