Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.790 | 3.970 | 3.790 | 3.930 | 196.50 | 157 |
| 2023-09-07 | 3.800 | 3.860 | 3.780 | 3.860 | 193.00 | 246 |
| 2023-09-06 | 3.701 | 3.960 | 3.701 | 3.960 | 197.99 | 637 |
| 2023-09-05 | 3.980 | 3.980 | 3.701 | 3.850 | 192.51 | 1,164 |
| 2023-09-04 | 4.000 | 4.010 | 3.691 | 3.930 | 196.50 | 3,043 |
| 2023-09-01 | 4.090 | 4.349 | 4.090 | 4.229 | 211.46 | 110 |
| 2023-08-31 | 4.758 | 4.758 | 4.189 | 4.339 | 216.94 | 529 |
| 2023-08-30 | 5.227 | 5.227 | 4.608 | 4.758 | 237.89 | 742 |
| 2023-08-29 | 4.678 | 5.247 | 4.668 | 5.227 | 261.33 | 1,893 |
| 2023-08-28 | 4.070 | 4.738 | 4.070 | 4.558 | 227.91 | 1,493 |
| 2023-08-25 | 3.541 | 4.239 | 3.541 | 3.940 | 196.99 | 1,797 |
| 2023-08-24 | 3.711 | 3.711 | 3.531 | 3.571 | 178.54 | 118 |
| 2023-08-23 | 3.292 | 3.780 | 3.292 | 3.770 | 188.52 | 332 |
| 2023-08-22 | 3.391 | 3.481 | 3.292 | 3.481 | 174.05 | 63 |
| 2023-08-21 | 3.451 | 3.451 | 3.381 | 3.411 | 170.56 | 334 |
| 2023-08-18 | 3.641 | 3.641 | 3.451 | 3.461 | 173.06 | 328 |
| 2023-08-17 | 3.691 | 3.810 | 3.541 | 3.641 | 182.03 | 292 |
| 2023-08-16 | 3.331 | 3.790 | 3.272 | 3.691 | 184.53 | 1,426 |
| 2023-08-15 | 3.691 | 3.691 | 3.421 | 3.431 | 171.56 | 672 |
| 2023-08-14 | 3.950 | 3.990 | 3.591 | 3.691 | 184.53 | 880 |
| 2023-08-11 | 3.800 | 3.990 | 3.790 | 3.940 | 196.99 | 128 |
| 2023-08-10 | 4.159 | 4.159 | 3.720 | 3.890 | 194.50 | 946 |
| 2023-08-09 | 4.040 | 4.249 | 3.980 | 4.169 | 208.46 | 2,454 |
| 2023-08-08 | 4.668 | 4.668 | 4.040 | 4.040 | 201.98 | 3,503 |
| 2023-08-07 | 4.040 | 5.386 | 4.040 | 4.698 | 234.90 | 4,576 |
| 2023-08-04 | 4.020 | 4.189 | 3.980 | 4.040 | 201.98 | 987 |
| 2023-08-03 | 4.050 | 4.129 | 3.950 | 4.020 | 200.98 | 500 |
| 2023-08-02 | 4.100 | 4.100 | 3.780 | 3.930 | 196.50 | 1,581 |
| 2023-08-01 | 4.080 | 4.339 | 4.080 | 4.229 | 211.46 | 963 |
| 2023-07-31 | 4.040 | 4.528 | 4.030 | 4.189 | 209.46 | 2,991 |
| 2023-07-28 | 4.239 | 4.239 | 3.840 | 4.030 | 201.48 | 2,766 |
| 2023-07-27 | 4.109 | 4.439 | 4.000 | 4.149 | 207.47 | 2,296 |
| 2023-07-26 | 4.967 | 4.967 | 3.870 | 4.060 | 202.98 | 5,018 |
| 2023-07-25 | 3.112 | 4.987 | 3.112 | 4.738 | 236.89 | 13,187 |
| 2023-07-24 | 2.703 | 2.992 | 2.703 | 2.992 | 149.62 | 2,650 |
| 2023-07-21 | 2.773 | 2.843 | 2.773 | 2.843 | 142.13 | 167 |
| 2023-07-20 | 2.843 | 2.843 | 2.773 | 2.843 | 142.13 | 261 |
| 2023-07-19 | 2.982 | 2.982 | 2.853 | 2.853 | 142.63 | 132 |
| 2023-07-18 | 2.743 | 2.972 | 2.743 | 2.952 | 147.62 | 1,012 |
| 2023-07-17 | 2.773 | 2.773 | 2.753 | 2.753 | 137.65 | 44 |
| 2023-07-14 | 2.773 | 2.823 | 2.773 | 2.823 | 141.14 | 74 |
| 2023-07-13 | 2.733 | 2.783 | 2.663 | 2.773 | 138.64 | 441 |
| 2023-07-12 | 2.853 | 2.853 | 2.613 | 2.673 | 133.66 | 737 |
| 2023-07-11 | 2.853 | 2.853 | 2.593 | 2.753 | 137.65 | 669 |
| 2023-07-10 | 2.992 | 2.992 | 2.853 | 2.883 | 144.13 | 306 |
| 2023-07-07 | 3.152 | 3.152 | 2.982 | 2.982 | 149.12 | 672 |
| 2023-07-06 | 3.072 | 3.272 | 3.072 | 3.192 | 159.59 | 560 |
| 2023-07-05 | 3.451 | 3.451 | 2.952 | 3.092 | 154.60 | 1,192 |
| 2023-07-04 | 3.491 | 3.521 | 3.491 | 3.521 | 176.05 | 171 |
| 2023-07-03 | 3.651 | 3.651 | 3.491 | 3.581 | 179.04 | 288 |
| 2023-06-30 | 3.651 | 3.651 | 3.651 | 3.651 | 182.53 | 27 |
| 2023-06-29 | 3.691 | 3.840 | 3.691 | 3.701 | 185.02 | 610 |
| 2023-06-28 | 3.531 | 3.661 | 3.521 | 3.661 | 183.03 | 455 |
| 2023-06-27 | 3.740 | 3.950 | 3.491 | 3.641 | 182.03 | 1,223 |
| 2023-06-26 | 3.740 | 3.740 | 3.681 | 3.681 | 184.03 | 48 |
| 2023-06-23 | 3.641 | 3.740 | 3.641 | 3.740 | 187.02 | 451 |
| 2023-06-22 | 3.391 | 3.511 | 3.391 | 3.511 | 175.55 | 462 |
| 2023-06-21 | 3.591 | 3.591 | 3.551 | 3.551 | 177.54 | 27 |
| 2023-06-20 | 3.591 | 3.651 | 3.571 | 3.651 | 182.53 | 11 |
| 2023-06-19 | 3.701 | 3.750 | 3.591 | 3.701 | 185.02 | 433 |
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.