Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.350 | 4.360 | 4.200 | 4.360 | 218.00 | 2,061 |
| 2024-02-27 | 4.400 | 4.400 | 4.210 | 4.300 | 215.00 | 576 |
| 2024-02-26 | 4.380 | 4.400 | 4.300 | 4.320 | 216.00 | 817 |
| 2024-02-23 | 4.450 | 4.500 | 4.400 | 4.400 | 220.00 | 1,889 |
| 2024-02-22 | 4.600 | 4.600 | 4.450 | 4.450 | 222.50 | 1,235 |
| 2024-02-21 | 4.590 | 4.800 | 4.450 | 4.550 | 227.50 | 684 |
| 2024-02-20 | 4.520 | 4.700 | 4.450 | 4.550 | 227.50 | 1,015 |
| 2024-02-19 | 4.490 | 4.630 | 4.450 | 4.540 | 227.00 | 1,157 |
| 2024-02-16 | 4.460 | 4.660 | 4.460 | 4.560 | 228.00 | 1,544 |
| 2024-02-15 | 4.850 | 4.850 | 4.460 | 4.580 | 229.00 | 1,893 |
| 2024-02-14 | 4.800 | 4.800 | 4.570 | 4.650 | 232.50 | 3,523 |
| 2024-02-13 | 4.950 | 4.950 | 4.630 | 4.820 | 241.00 | 3,629 |
| 2024-02-12 | 5.100 | 5.100 | 4.750 | 4.810 | 240.50 | 2,540 |
| 2024-02-09 | 5.040 | 5.300 | 4.800 | 4.850 | 242.50 | 5,820 |
| 2024-02-08 | 5.000 | 5.060 | 4.710 | 5.040 | 252.00 | 3,054 |
| 2024-02-07 | 5.080 | 5.080 | 4.900 | 5.060 | 253.00 | 3,194 |
| 2024-02-06 | 5.460 | 5.460 | 5.000 | 5.160 | 258.00 | 2,862 |
| 2024-02-05 | 5.660 | 5.780 | 5.240 | 5.280 | 264.00 | 1,342 |
| 2024-02-02 | 5.700 | 5.900 | 5.440 | 5.660 | 283.00 | 2,691 |
| 2024-02-01 | 5.600 | 6.040 | 5.600 | 5.680 | 284.00 | 3,016 |
| 2024-01-31 | 5.600 | 6.000 | 5.600 | 5.840 | 292.00 | 8,407 |
| 2024-01-30 | 5.326 | 5.586 | 4.987 | 5.486 | 274.30 | 6,639 |
| 2024-01-29 | 5.765 | 5.765 | 5.326 | 5.326 | 266.32 | 2,620 |
| 2024-01-26 | 5.985 | 6.084 | 5.386 | 5.586 | 279.28 | 8,976 |
| 2024-01-25 | 5.586 | 6.384 | 5.586 | 6.144 | 307.21 | 22,474 |
| 2024-01-24 | 4.648 | 5.386 | 4.489 | 5.346 | 267.31 | 4,980 |
| 2024-01-23 | 4.389 | 4.967 | 4.389 | 4.648 | 232.40 | 2,000 |
| 2024-01-22 | 4.309 | 4.668 | 4.199 | 4.498 | 224.92 | 2,572 |
| 2024-01-19 | 4.808 | 4.808 | 4.399 | 4.498 | 224.92 | 4,061 |
| 2024-01-18 | 4.937 | 5.087 | 4.788 | 4.808 | 240.38 | 1,379 |
| 2024-01-17 | 5.147 | 5.207 | 4.738 | 4.947 | 247.36 | 3,051 |
| 2024-01-16 | 4.688 | 5.147 | 4.588 | 5.147 | 257.34 | 4,280 |
| 2024-01-15 | 5.247 | 5.286 | 4.788 | 4.788 | 239.39 | 5,159 |
| 2024-01-12 | 5.925 | 5.925 | 5.346 | 5.526 | 276.29 | 4,009 |
| 2024-01-11 | 6.284 | 6.463 | 5.486 | 5.885 | 294.24 | 6,381 |
| 2024-01-10 | 6.084 | 6.683 | 6.084 | 6.384 | 319.18 | 12,011 |
| 2024-01-09 | 6.783 | 6.783 | 5.286 | 6.084 | 304.22 | 20,132 |
| 2024-01-08 | 6.264 | 7.541 | 6.264 | 6.783 | 339.13 | 60,365 |
| 2024-01-05 | 3.222 | 5.187 | 2.952 | 5.187 | 259.33 | 15,512 |
| 2024-01-04 | 3.471 | 3.471 | 3.162 | 3.192 | 159.59 | 1,367 |
| 2024-01-03 | 3.252 | 3.481 | 3.252 | 3.341 | 167.07 | 716 |
| 2024-01-02 | 3.411 | 3.541 | 3.232 | 3.371 | 168.57 | 2,671 |
| 2023-12-29 | 3.501 | 3.521 | 3.401 | 3.411 | 170.56 | 600 |
| 2023-12-28 | 3.641 | 3.641 | 3.501 | 3.601 | 180.04 | 208 |
| 2023-12-27 | 3.691 | 3.691 | 3.541 | 3.681 | 184.03 | 2,961 |
| 2023-12-22 | 3.850 | 3.870 | 3.551 | 3.740 | 187.02 | 5,188 |
| 2023-12-21 | 3.341 | 3.870 | 3.152 | 3.611 | 180.54 | 13,841 |
| 2023-12-20 | 2.743 | 3.571 | 2.743 | 3.341 | 167.07 | 10,307 |
| 2023-12-19 | 2.384 | 2.962 | 2.384 | 2.743 | 137.15 | 5,227 |
| 2023-12-18 | 2.494 | 2.573 | 2.424 | 2.514 | 125.68 | 1,175 |
| 2023-12-15 | 2.653 | 2.653 | 2.494 | 2.563 | 128.17 | 1,595 |
| 2023-12-14 | 2.683 | 2.693 | 2.603 | 2.603 | 130.17 | 230 |
| 2023-12-13 | 2.524 | 2.763 | 2.524 | 2.643 | 132.16 | 1,098 |
| 2023-12-12 | 2.783 | 2.783 | 2.553 | 2.663 | 133.16 | 2,607 |
| 2023-12-11 | 2.693 | 2.743 | 2.693 | 2.743 | 137.15 | 642 |
| 2023-12-08 | 2.643 | 2.833 | 2.643 | 2.713 | 135.65 | 1,488 |
| 2023-12-07 | 2.753 | 2.883 | 2.713 | 2.723 | 136.15 | 1,237 |
| 2023-12-06 | 2.793 | 2.992 | 2.693 | 2.823 | 141.14 | 4,526 |
| 2023-12-05 | 3.052 | 3.072 | 2.793 | 2.893 | 144.63 | 846 |
| 2023-12-04 | 3.202 | 3.202 | 3.052 | 3.092 | 154.60 | 312 |
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.