Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 2.893 | 3.182 | 2.893 | 3.182 | 159.09 | 984 |
| 2023-11-30 | 2.972 | 3.092 | 2.913 | 2.913 | 145.63 | 759 |
| 2023-11-29 | 3.152 | 3.152 | 3.032 | 3.092 | 154.60 | 654 |
| 2023-11-28 | 2.952 | 3.252 | 2.903 | 3.252 | 162.58 | 1,096 |
| 2023-11-27 | 2.992 | 3.042 | 2.893 | 2.962 | 148.12 | 448 |
| 2023-11-24 | 3.182 | 3.182 | 2.893 | 3.132 | 156.60 | 1,179 |
| 2023-11-23 | 3.182 | 3.272 | 3.152 | 3.172 | 158.59 | 386 |
| 2023-11-22 | 3.391 | 3.531 | 3.262 | 3.262 | 163.08 | 1,102 |
| 2023-11-21 | 3.361 | 3.521 | 3.312 | 3.521 | 176.05 | 488 |
| 2023-11-20 | 3.262 | 3.381 | 3.212 | 3.371 | 168.57 | 1,239 |
| 2023-11-17 | 3.391 | 3.501 | 3.222 | 3.361 | 168.07 | 1,537 |
| 2023-11-16 | 3.491 | 3.541 | 3.302 | 3.411 | 170.56 | 503 |
| 2023-11-15 | 3.292 | 3.691 | 3.292 | 3.551 | 177.54 | 781 |
| 2023-11-14 | 3.302 | 3.381 | 3.302 | 3.381 | 169.07 | 221 |
| 2023-11-13 | 3.292 | 3.451 | 3.292 | 3.361 | 168.07 | 916 |
| 2023-11-10 | 3.292 | 3.471 | 3.292 | 3.341 | 167.07 | 1,378 |
| 2023-11-09 | 3.252 | 3.351 | 3.202 | 3.262 | 163.08 | 118 |
| 2023-11-08 | 3.102 | 3.292 | 3.102 | 3.242 | 162.08 | 177 |
| 2023-11-07 | 3.371 | 3.371 | 3.132 | 3.172 | 158.59 | 525 |
| 2023-11-06 | 3.192 | 3.351 | 3.192 | 3.341 | 167.07 | 802 |
| 2023-11-03 | 3.142 | 3.282 | 3.142 | 3.202 | 160.09 | 243 |
| 2023-11-02 | 3.491 | 3.491 | 3.192 | 3.232 | 161.58 | 1,180 |
| 2023-11-01 | 3.391 | 3.541 | 3.381 | 3.481 | 174.05 | 308 |
| 2023-10-31 | 3.212 | 3.451 | 3.212 | 3.381 | 169.07 | 335 |
| 2023-10-30 | 3.212 | 3.481 | 3.212 | 3.421 | 171.06 | 760 |
| 2023-10-27 | 3.152 | 3.391 | 3.152 | 3.331 | 166.57 | 663 |
| 2023-10-26 | 3.391 | 3.441 | 3.222 | 3.222 | 161.09 | 484 |
| 2023-10-25 | 3.341 | 3.521 | 3.331 | 3.441 | 172.06 | 799 |
| 2023-10-24 | 3.341 | 3.441 | 3.242 | 3.292 | 164.58 | 895 |
| 2023-10-23 | 3.222 | 3.312 | 3.222 | 3.232 | 161.58 | 796 |
| 2023-10-20 | 3.491 | 3.511 | 3.232 | 3.381 | 169.07 | 800 |
| 2023-10-19 | 3.391 | 3.491 | 3.292 | 3.431 | 171.56 | 957 |
| 2023-10-18 | 3.192 | 3.491 | 3.112 | 3.292 | 164.58 | 3,932 |
| 2023-10-17 | 3.032 | 3.092 | 3.002 | 3.092 | 154.60 | 1,092 |
| 2023-10-16 | 3.102 | 3.192 | 3.042 | 3.112 | 155.60 | 435 |
| 2023-10-13 | 3.092 | 3.282 | 3.092 | 3.232 | 161.58 | 513 |
| 2023-10-12 | 3.272 | 3.272 | 3.142 | 3.142 | 157.10 | 173 |
| 2023-10-11 | 3.092 | 3.272 | 3.082 | 3.142 | 157.10 | 610 |
| 2023-10-10 | 2.982 | 3.272 | 2.982 | 3.092 | 154.60 | 647 |
| 2023-10-09 | 3.142 | 3.262 | 3.012 | 3.162 | 158.09 | 321 |
| 2023-10-06 | 3.202 | 3.232 | 3.042 | 3.172 | 158.59 | 1,101 |
| 2023-10-05 | 3.152 | 3.391 | 3.092 | 3.192 | 159.59 | 1,640 |
| 2023-10-04 | 3.262 | 3.262 | 3.002 | 3.242 | 162.08 | 979 |
| 2023-10-03 | 3.441 | 3.441 | 3.162 | 3.262 | 163.08 | 608 |
| 2023-10-02 | 3.351 | 3.501 | 3.132 | 3.341 | 167.07 | 2,457 |
| 2023-09-29 | 3.302 | 3.481 | 3.112 | 3.481 | 174.05 | 2,141 |
| 2023-09-28 | 3.411 | 3.551 | 3.142 | 3.302 | 165.08 | 2,384 |
| 2023-09-27 | 3.481 | 3.581 | 3.302 | 3.461 | 173.06 | 786 |
| 2023-09-26 | 3.581 | 3.691 | 3.391 | 3.481 | 174.05 | 1,137 |
| 2023-09-25 | 3.730 | 3.780 | 3.541 | 3.581 | 179.04 | 893 |
| 2023-09-22 | 3.790 | 3.830 | 3.591 | 3.740 | 187.02 | 864 |
| 2023-09-21 | 3.701 | 3.850 | 3.591 | 3.780 | 189.01 | 1,867 |
| 2023-09-20 | 3.890 | 3.970 | 3.750 | 3.850 | 192.51 | 409 |
| 2023-09-19 | 3.900 | 3.960 | 3.790 | 3.960 | 197.99 | 360 |
| 2023-09-18 | 3.990 | 4.159 | 3.880 | 3.930 | 196.50 | 2,324 |
| 2023-09-15 | 4.050 | 4.299 | 4.020 | 4.149 | 207.47 | 637 |
| 2023-09-14 | 4.070 | 4.369 | 3.870 | 4.129 | 206.47 | 1,353 |
| 2023-09-13 | 4.239 | 4.239 | 3.890 | 4.030 | 201.48 | 1,155 |
| 2023-09-12 | 3.950 | 4.429 | 3.800 | 4.169 | 208.46 | 3,625 |
| 2023-09-11 | 4.169 | 4.169 | 3.800 | 3.920 | 196.00 | 326 |
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.