Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.740 | 3.800 | 3.520 | 3.800 | 190.00 | 3,829 |
| 2024-08-22 | 3.600 | 3.740 | 3.320 | 3.740 | 187.00 | 1,996 |
| 2024-08-21 | 3.400 | 3.500 | 3.300 | 3.410 | 170.50 | 3,720 |
| 2024-08-20 | 3.700 | 3.700 | 3.300 | 3.300 | 165.00 | 8,849 |
| 2024-08-19 | 3.700 | 3.800 | 3.410 | 3.650 | 182.50 | 7,921 |
| 2024-08-16 | 3.720 | 3.850 | 3.700 | 3.790 | 189.50 | 2,436 |
| 2024-08-15 | 3.670 | 3.700 | 3.620 | 3.700 | 185.00 | 627 |
| 2024-08-14 | 3.580 | 3.700 | 3.490 | 3.700 | 185.00 | 2,301 |
| 2024-08-13 | 3.460 | 3.580 | 3.450 | 3.580 | 179.00 | 955 |
| 2024-08-12 | 3.740 | 3.740 | 3.400 | 3.450 | 172.50 | 2,769 |
| 2024-08-09 | 3.530 | 3.790 | 3.530 | 3.740 | 187.00 | 1,422 |
| 2024-08-08 | 3.590 | 3.700 | 3.510 | 3.560 | 178.00 | 155 |
| 2024-08-07 | 3.520 | 3.590 | 3.500 | 3.590 | 179.50 | 576 |
| 2024-08-06 | 3.530 | 3.800 | 3.400 | 3.430 | 171.50 | 2,697 |
| 2024-08-05 | 3.570 | 3.570 | 3.220 | 3.420 | 171.00 | 2,769 |
| 2024-08-02 | 3.900 | 3.900 | 3.550 | 3.570 | 178.50 | 1,694 |
| 2024-08-01 | 3.330 | 3.990 | 3.330 | 3.740 | 187.00 | 7,579 |
| 2024-07-31 | 3.350 | 3.420 | 3.300 | 3.320 | 166.00 | 1,386 |
| 2024-07-30 | 3.360 | 3.390 | 3.200 | 3.350 | 167.50 | 4,370 |
| 2024-07-29 | 3.510 | 3.510 | 3.390 | 3.470 | 173.50 | 625 |
| 2024-07-26 | 3.550 | 3.550 | 3.410 | 3.490 | 174.50 | 1,460 |
| 2024-07-25 | 3.600 | 3.620 | 3.520 | 3.520 | 176.00 | 961 |
| 2024-07-24 | 3.620 | 3.620 | 3.500 | 3.510 | 175.50 | 1,776 |
| 2024-07-23 | 3.800 | 3.800 | 3.610 | 3.620 | 181.00 | 954 |
| 2024-07-22 | 3.780 | 3.780 | 3.620 | 3.710 | 185.50 | 272 |
| 2024-07-19 | 3.810 | 3.810 | 3.660 | 3.780 | 189.00 | 299 |
| 2024-07-18 | 3.600 | 3.800 | 3.590 | 3.780 | 189.00 | 1,614 |
| 2024-07-17 | 3.500 | 3.600 | 3.480 | 3.600 | 180.00 | 652 |
| 2024-07-16 | 3.690 | 3.690 | 3.340 | 3.490 | 174.50 | 4,276 |
| 2024-07-15 | 3.680 | 3.680 | 3.600 | 3.610 | 180.50 | 782 |
| 2024-07-12 | 3.750 | 3.750 | 3.600 | 3.710 | 185.50 | 301 |
| 2024-07-11 | 3.950 | 3.960 | 3.600 | 3.600 | 180.00 | 4,537 |
| 2024-07-10 | 3.790 | 3.980 | 3.750 | 3.960 | 198.00 | 2,138 |
| 2024-07-09 | 3.740 | 3.880 | 3.700 | 3.810 | 190.50 | 1,209 |
| 2024-07-08 | 3.740 | 3.740 | 3.360 | 3.580 | 179.00 | 4,729 |
| 2024-07-05 | 3.780 | 3.780 | 3.650 | 3.740 | 187.00 | 881 |
| 2024-07-04 | 3.840 | 3.840 | 3.500 | 3.630 | 181.50 | 2,144 |
| 2024-07-03 | 3.870 | 3.900 | 3.780 | 3.870 | 193.50 | 1,239 |
| 2024-07-02 | 3.750 | 3.900 | 3.650 | 3.830 | 191.50 | 6,561 |
| 2024-07-01 | 3.970 | 3.970 | 3.750 | 3.850 | 192.50 | 2,975 |
| 2024-06-28 | 3.980 | 4.050 | 3.850 | 3.950 | 197.50 | 2,936 |
| 2024-06-27 | 4.040 | 4.040 | 3.690 | 3.810 | 190.50 | 2,951 |
| 2024-06-26 | 3.880 | 4.050 | 3.810 | 3.970 | 198.50 | 3,025 |
| 2024-06-25 | 3.910 | 4.030 | 3.890 | 3.900 | 195.00 | 781 |
| 2024-06-24 | 3.960 | 4.160 | 3.820 | 4.030 | 201.50 | 3,409 |
| 2024-06-21 | 3.750 | 3.970 | 3.750 | 3.950 | 197.50 | 3,188 |
| 2024-06-20 | 3.920 | 4.020 | 3.710 | 3.740 | 187.00 | 9,599 |
| 2024-06-19 | 4.000 | 4.000 | 3.790 | 3.910 | 195.50 | 3,148 |
| 2024-06-18 | 4.000 | 4.050 | 3.900 | 3.930 | 196.50 | 3,038 |
| 2024-06-17 | 4.360 | 4.440 | 4.010 | 4.010 | 200.50 | 4,076 |
| 2024-06-14 | 4.160 | 4.800 | 4.150 | 4.370 | 218.50 | 7,034 |
| 2024-06-13 | 4.850 | 4.870 | 4.180 | 4.310 | 215.50 | 12,973 |
| 2024-06-12 | 4.410 | 5.980 | 4.410 | 4.700 | 235.00 | 32,605 |
| 2024-06-11 | 3.800 | 3.950 | 3.700 | 3.890 | 194.50 | 3,085 |
| 2024-06-10 | 3.800 | 3.920 | 3.650 | 3.800 | 190.00 | 2,105 |
| 2024-06-07 | 4.000 | 4.000 | 3.760 | 3.800 | 190.00 | 1,963 |
| 2024-06-06 | 3.760 | 3.900 | 3.750 | 3.750 | 187.50 | 1,718 |
| 2024-06-05 | 3.970 | 3.970 | 3.700 | 3.830 | 191.50 | 4,346 |
| 2024-06-04 | 3.990 | 4.000 | 3.840 | 3.970 | 198.50 | 1,213 |
| 2024-06-03 | 3.900 | 4.200 | 3.700 | 4.000 | 200.00 | 3,243 |
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.