Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.820 | 3.880 | 3.720 | 3.830 | 191.50 | 560 |
| 2024-05-30 | 3.840 | 3.990 | 3.710 | 3.800 | 190.00 | 2,231 |
| 2024-05-29 | 3.880 | 3.990 | 3.700 | 3.860 | 193.00 | 2,190 |
| 2024-05-28 | 3.900 | 4.000 | 3.620 | 3.880 | 194.00 | 7,114 |
| 2024-05-27 | 4.040 | 4.130 | 3.770 | 3.900 | 195.00 | 4,212 |
| 2024-05-24 | 4.280 | 4.380 | 3.950 | 3.980 | 199.00 | 2,954 |
| 2024-05-23 | 3.980 | 4.400 | 3.920 | 4.210 | 210.50 | 6,828 |
| 2024-05-22 | 3.990 | 4.180 | 3.900 | 3.950 | 197.50 | 2,389 |
| 2024-05-21 | 4.080 | 4.180 | 3.830 | 3.950 | 197.50 | 4,197 |
| 2024-05-16 | 4.160 | 4.360 | 4.010 | 4.180 | 209.00 | 1,572 |
| 2024-05-15 | 4.480 | 4.480 | 4.200 | 4.320 | 216.00 | 2,172 |
| 2024-05-14 | 4.400 | 4.400 | 4.360 | 4.400 | 220.00 | 388 |
| 2024-05-13 | 4.550 | 4.550 | 4.340 | 4.460 | 223.00 | 668 |
| 2024-05-10 | 4.500 | 4.550 | 4.310 | 4.470 | 223.50 | 1,430 |
| 2024-05-08 | 4.100 | 4.720 | 4.080 | 4.620 | 231.00 | 2,055 |
| 2024-05-07 | 4.410 | 4.440 | 4.100 | 4.210 | 210.50 | 1,350 |
| 2024-05-06 | 4.530 | 4.590 | 4.310 | 4.450 | 222.50 | 315 |
| 2024-05-03 | 4.470 | 4.590 | 4.450 | 4.510 | 225.50 | 688 |
| 2024-05-02 | 4.700 | 4.700 | 4.440 | 4.530 | 226.50 | 324 |
| 2024-04-30 | 4.900 | 4.950 | 4.600 | 4.700 | 235.00 | 2,004 |
| 2024-04-29 | 5.400 | 5.400 | 4.900 | 4.900 | 245.00 | 1,596 |
| 2024-04-26 | 5.600 | 6.000 | 4.820 | 5.200 | 260.00 | 9,284 |
| 2024-04-25 | 5.000 | 5.200 | 4.700 | 5.000 | 250.00 | 3,282 |
| 2024-04-24 | 4.920 | 5.340 | 4.900 | 5.080 | 254.00 | 1,062 |
| 2024-04-23 | 4.900 | 4.940 | 4.800 | 4.920 | 246.00 | 230 |
| 2024-04-22 | 5.000 | 5.060 | 4.790 | 4.900 | 245.00 | 1,194 |
| 2024-04-19 | 4.980 | 4.990 | 4.820 | 4.990 | 249.50 | 789 |
| 2024-04-18 | 5.180 | 5.180 | 4.750 | 4.960 | 248.00 | 1,492 |
| 2024-04-17 | 5.300 | 5.340 | 4.820 | 4.990 | 249.50 | 2,060 |
| 2024-04-16 | 5.100 | 5.460 | 4.990 | 5.280 | 264.00 | 1,683 |
| 2024-04-15 | 5.460 | 5.600 | 5.020 | 5.300 | 265.00 | 1,595 |
| 2024-04-12 | 4.580 | 5.400 | 4.440 | 5.380 | 269.00 | 7,574 |
| 2024-04-11 | 4.250 | 4.620 | 4.170 | 4.620 | 231.00 | 2,921 |
| 2024-04-10 | 4.340 | 4.340 | 4.190 | 4.190 | 209.50 | 203 |
| 2024-04-09 | 4.050 | 4.300 | 4.050 | 4.290 | 214.50 | 798 |
| 2024-04-08 | 4.130 | 4.280 | 4.070 | 4.280 | 214.00 | 506 |
| 2024-04-05 | 4.280 | 4.350 | 4.100 | 4.280 | 214.00 | 288 |
| 2024-04-04 | 4.100 | 4.350 | 4.100 | 4.180 | 209.00 | 649 |
| 2024-04-03 | 4.000 | 4.260 | 3.920 | 4.120 | 206.00 | 1,096 |
| 2024-04-02 | 4.120 | 4.120 | 3.910 | 4.000 | 200.00 | 488 |
| 2024-03-27 | 4.170 | 4.170 | 4.040 | 4.090 | 204.50 | 372 |
| 2024-03-26 | 4.050 | 4.460 | 4.050 | 4.170 | 208.50 | 1,241 |
| 2024-03-25 | 3.940 | 4.120 | 3.940 | 4.030 | 201.50 | 1,459 |
| 2024-03-22 | 3.730 | 4.090 | 3.730 | 3.900 | 195.00 | 5,044 |
| 2024-03-21 | 3.770 | 4.100 | 3.700 | 3.830 | 191.50 | 4,318 |
| 2024-03-20 | 3.680 | 3.740 | 3.580 | 3.690 | 184.50 | 1,511 |
| 2024-03-19 | 3.800 | 3.800 | 3.560 | 3.570 | 178.50 | 1,899 |
| 2024-03-18 | 3.750 | 3.900 | 3.650 | 3.790 | 189.50 | 833 |
| 2024-03-15 | 3.870 | 3.970 | 3.780 | 3.800 | 190.00 | 2,165 |
| 2024-03-14 | 3.910 | 4.070 | 3.850 | 3.900 | 195.00 | 1,429 |
| 2024-03-13 | 4.000 | 4.070 | 3.850 | 4.000 | 200.00 | 2,959 |
| 2024-03-12 | 4.080 | 4.150 | 3.910 | 3.980 | 199.00 | 2,624 |
| 2024-03-11 | 4.300 | 4.300 | 4.050 | 4.180 | 209.00 | 3,145 |
| 2024-03-08 | 4.150 | 4.420 | 4.060 | 4.220 | 211.00 | 1,660 |
| 2024-03-07 | 4.250 | 4.530 | 4.160 | 4.220 | 211.00 | 2,570 |
| 2024-03-06 | 4.500 | 4.580 | 4.190 | 4.330 | 216.50 | 2,417 |
| 2024-03-05 | 4.610 | 4.730 | 4.500 | 4.600 | 230.00 | 521 |
| 2024-03-04 | 4.700 | 4.940 | 4.610 | 4.810 | 240.50 | 2,450 |
| 2024-03-01 | 4.800 | 4.950 | 4.650 | 4.880 | 244.00 | 3,148 |
| 2024-02-29 | 4.400 | 4.740 | 4.230 | 4.460 | 223.00 | 2,810 |
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.