Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 254 |
| 2026-10-16 | 4.660 | 4.730 | 4.650 | 4.650 | 4.650 | 4,200 |
| 2026-10-15 | 4.500 | 4.770 | 4.500 | 4.740 | 4.740 | 3,482 |
| 2026-10-14 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 1,225 |
| 2026-10-13 | 4.410 | 4.700 | 4.410 | 4.630 | 4.630 | 2,498 |
| 2026-10-12 | 4.380 | 4.950 | 4.380 | 4.950 | 4.950 | 1,078 |
| 2026-10-09 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 2,500 |
| 2026-10-08 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 310 |
| 2026-10-07 | 4.960 | 4.960 | 4.660 | 4.710 | 4.710 | 7,183 |
| 2026-10-06 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 1,302 |
| 2026-10-05 | 4.710 | 4.720 | 4.710 | 4.720 | 4.720 | 31 |
| 2026-10-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2,537 |
| 2026-10-01 | 4.960 | 4.960 | 4.680 | 4.740 | 4.740 | 2,537 |
| 2026-09-30 | 4.940 | 4.970 | 4.940 | 4.970 | 4.970 | 413 |
| 2026-09-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 16 |
| 2026-09-28 | 4.700 | 4.960 | 4.700 | 4.850 | 4.850 | 2,585 |
| 2026-09-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 30 |
| 2026-09-24 | 4.960 | 4.960 | 4.810 | 4.810 | 4.810 | 304 |
| 2026-09-23 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 5,294 |
| 2026-09-22 | 4.680 | 4.890 | 4.680 | 4.720 | 4.720 | 2,308 |
| 2026-09-21 | 4.600 | 4.960 | 4.600 | 4.680 | 4.680 | 328 |
| 2026-09-18 | 4.920 | 4.920 | 4.660 | 4.700 | 4.700 | 1,346 |
| 2026-09-17 | 5.160 | 5.160 | 4.770 | 4.770 | 4.770 | 1,518 |
| 2026-09-16 | 4.840 | 4.840 | 4.640 | 4.660 | 4.660 | 7,136 |
| 2026-09-15 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 45 |
| 2026-09-14 | 5.180 | 5.180 | 4.840 | 4.840 | 4.840 | 9,033 |
| 2026-09-11 | 5.140 | 5.140 | 5.000 | 5.020 | 5.020 | 7,380 |
| 2026-09-10 | 5.280 | 5.280 | 5.140 | 5.200 | 5.200 | 815 |
| 2026-09-09 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 8,391 |
| 2026-09-08 | 4.950 | 5.420 | 4.950 | 5.360 | 5.360 | 10,861 |
| 2026-09-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-09-04 | 5.180 | 5.200 | 4.960 | 5.200 | 5.200 | 10,286 |
| 2026-09-03 | 4.800 | 5.000 | 4.800 | 4.960 | 4.960 | 3,943 |
| 2026-09-02 | 4.840 | 4.920 | 4.840 | 4.920 | 4.920 | 3,127 |
| 2026-09-01 | 4.940 | 5.100 | 4.900 | 4.920 | 4.920 | 3,614 |
| 2026-08-31 | 5.220 | 5.220 | 4.900 | 4.920 | 4.920 | 18,158 |
| 2026-08-28 | 5.320 | 5.320 | 5.060 | 5.060 | 5.060 | 4,790 |
| 2026-08-27 | 4.810 | 5.200 | 4.810 | 5.120 | 5.120 | 11,440 |
| 2026-08-26 | 4.950 | 5.060 | 4.760 | 4.760 | 4.760 | 203 |
| 2026-08-25 | 4.520 | 4.900 | 4.520 | 4.900 | 4.900 | 1,699 |
| 2026-08-24 | 5.000 | 5.000 | 4.710 | 4.710 | 4.710 | 4,681 |
| 2026-08-21 | 5.360 | 5.360 | 4.850 | 5.000 | 5.000 | 5,825 |
| 2026-08-20 | 5.300 | 5.360 | 5.300 | 5.340 | 5.340 | 2,000 |
| 2026-08-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 5,100 |
| 2026-08-18 | 5.100 | 5.400 | 5.000 | 5.300 | 5.300 | 9,029 |
| 2026-08-17 | 5.000 | 5.160 | 4.920 | 5.000 | 5.000 | 2,627 |
| 2026-08-14 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 2,421 |
| 2026-08-13 | 4.720 | 5.000 | 4.720 | 5.000 | 5.000 | 3,176 |
| 2026-08-12 | 5.100 | 5.100 | 4.850 | 4.850 | 4.850 | 2,195 |
| 2026-08-11 | 4.300 | 4.940 | 4.300 | 4.940 | 4.940 | 11,014 |
| 2026-08-10 | 4.900 | 5.120 | 4.900 | 4.950 | 4.950 | 6,350 |
| 2026-08-07 | 4.720 | 5.100 | 4.720 | 4.900 | 4.900 | 6,295 |
| 2026-08-06 | 4.700 | 4.720 | 4.260 | 4.720 | 4.720 | 4,573 |
| 2026-08-05 | 4.590 | 4.710 | 4.500 | 4.710 | 4.710 | 13,660 |
| 2026-08-04 | 4.210 | 4.220 | 4.210 | 4.220 | 4.220 | 420 |
| 2026-08-03 | 4.860 | 4.860 | 4.520 | 4.520 | 4.520 | 1,700 |
| 2026-07-31 | 4.850 | 4.850 | 4.610 | 4.790 | 4.790 | 7,790 |
| 2026-07-30 | 4.870 | 4.870 | 4.670 | 4.670 | 4.670 | 1,343 |
| 2026-07-29 | 4.880 | 4.880 | 4.560 | 4.880 | 4.880 | 3,395 |
| 2026-07-28 | 4.700 | 4.890 | 4.690 | 4.800 | 4.800 | 4,746 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.