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 |