Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.840 | 3.840 | 3.790 | 3.840 | 192.01 | 27 |
| 2023-06-15 | 3.840 | 3.840 | 3.551 | 3.840 | 192.01 | 526 |
| 2023-06-14 | 3.551 | 3.800 | 3.551 | 3.750 | 187.52 | 327 |
| 2023-06-13 | 3.491 | 3.541 | 3.391 | 3.391 | 169.56 | 345 |
| 2023-06-12 | 3.910 | 3.990 | 3.591 | 3.591 | 179.54 | 787 |
| 2023-06-09 | 3.860 | 3.930 | 3.790 | 3.930 | 196.50 | 91 |
| 2023-06-08 | 3.890 | 3.970 | 3.860 | 3.900 | 195.00 | 105 |
| 2023-06-07 | 3.671 | 3.890 | 3.671 | 3.840 | 192.01 | 183 |
| 2023-06-06 | 3.760 | 3.760 | 3.601 | 3.691 | 184.53 | 282 |
| 2023-06-05 | 3.800 | 3.890 | 3.790 | 3.840 | 192.01 | 116 |
| 2023-06-02 | 3.990 | 3.990 | 3.701 | 3.880 | 194.00 | 2,363 |
| 2023-06-01 | 3.840 | 3.870 | 3.641 | 3.870 | 193.50 | 723 |
| 2023-05-31 | 3.800 | 3.820 | 3.691 | 3.820 | 191.01 | 317 |
| 2023-05-30 | 3.940 | 4.139 | 3.790 | 3.890 | 194.50 | 1,385 |
| 2023-05-26 | 3.711 | 4.189 | 3.591 | 3.990 | 199.49 | 953 |
| 2023-05-25 | 4.060 | 4.060 | 3.711 | 3.711 | 185.52 | 298 |
| 2023-05-24 | 4.030 | 4.139 | 4.030 | 4.030 | 201.48 | 85 |
| 2023-05-23 | 4.040 | 4.040 | 4.040 | 4.040 | 201.98 | 43 |
| 2023-05-22 | 4.289 | 4.289 | 4.030 | 4.030 | 201.48 | 191 |
| 2023-05-19 | 4.010 | 4.010 | 4.000 | 4.010 | 200.49 | 163 |
| 2023-05-16 | 4.030 | 4.030 | 3.990 | 3.990 | 199.49 | 78 |
| 2023-05-15 | 3.890 | 4.279 | 3.890 | 4.090 | 204.47 | 640 |
| 2023-05-12 | 3.990 | 4.060 | 3.890 | 4.060 | 202.98 | 222 |
| 2023-05-11 | 4.090 | 4.129 | 3.900 | 4.090 | 204.47 | 223 |
| 2023-05-10 | 4.100 | 4.229 | 3.890 | 4.169 | 208.46 | 916 |
| 2023-05-09 | 3.970 | 4.469 | 3.970 | 4.159 | 207.97 | 808 |
| 2023-05-08 | 4.299 | 4.299 | 3.800 | 4.070 | 203.48 | 724 |
| 2023-05-05 | 4.558 | 4.588 | 4.419 | 4.419 | 220.93 | 312 |
| 2023-05-04 | 4.688 | 4.718 | 4.389 | 4.469 | 223.43 | 658 |
| 2023-05-03 | 4.708 | 4.708 | 4.449 | 4.548 | 227.42 | 164 |
| 2023-05-02 | 5.127 | 5.127 | 4.289 | 4.498 | 224.92 | 1,614 |
| 2023-04-28 | 5.685 | 5.685 | 4.788 | 4.987 | 249.36 | 693 |
| 2023-04-27 | 5.785 | 5.785 | 5.765 | 5.765 | 288.26 | 110 |
| 2023-04-26 | 5.925 | 5.925 | 5.685 | 5.785 | 289.26 | 393 |
| 2023-04-25 | 5.945 | 5.945 | 5.945 | 5.945 | 297.24 | 17 |
| 2023-04-24 | 6.025 | 6.204 | 6.025 | 6.025 | 301.23 | 361 |
| 2023-04-21 | 5.885 | 6.064 | 5.885 | 5.925 | 296.24 | 52 |
| 2023-04-20 | 5.945 | 6.064 | 5.945 | 6.025 | 301.23 | 508 |
| 2023-04-19 | 5.785 | 6.084 | 5.785 | 5.825 | 291.25 | 392 |
| 2023-04-18 | 5.865 | 6.164 | 5.845 | 5.885 | 294.24 | 335 |
| 2023-04-17 | 5.985 | 6.025 | 5.865 | 5.965 | 298.23 | 177 |
| 2023-04-14 | 6.224 | 6.224 | 6.064 | 6.064 | 303.22 | 85 |
| 2023-04-13 | 6.164 | 6.164 | 5.965 | 6.005 | 300.23 | 10 |
| 2023-04-12 | 5.885 | 6.064 | 5.885 | 6.064 | 303.22 | 0 |
| 2023-04-11 | 5.985 | 5.985 | 5.825 | 5.985 | 299.23 | 515 |
| 2023-04-05 | 6.144 | 6.144 | 6.064 | 6.084 | 304.22 | 30 |
| 2023-04-04 | 6.124 | 6.583 | 6.124 | 6.144 | 307.21 | 237 |
| 2023-04-03 | 6.583 | 6.583 | 6.124 | 6.124 | 306.21 | 534 |
| 2023-03-31 | 6.344 | 6.463 | 6.314 | 6.463 | 323.17 | 83 |
| 2023-03-30 | 6.214 | 6.803 | 6.214 | 6.384 | 319.18 | 649 |
| 2023-03-29 | 6.254 | 6.254 | 6.224 | 6.224 | 311.20 | 3 |
| 2023-03-28 | 6.234 | 6.244 | 6.025 | 6.184 | 309.21 | 204 |
| 2023-03-27 | 5.885 | 6.184 | 5.885 | 6.184 | 309.21 | 250 |
| 2023-03-24 | 6.005 | 6.074 | 5.895 | 5.895 | 294.74 | 89 |
| 2023-03-23 | 6.384 | 6.384 | 6.035 | 6.264 | 313.20 | 641 |
| 2023-03-22 | 6.124 | 6.324 | 6.114 | 6.324 | 316.19 | 197 |
| 2023-03-21 | 6.264 | 6.264 | 6.134 | 6.134 | 306.71 | 116 |
| 2023-03-20 | 6.134 | 6.364 | 6.134 | 6.144 | 307.21 | 165 |
| 2023-03-17 | 6.384 | 6.473 | 5.985 | 6.104 | 305.22 | 410 |
| 2023-03-16 | 6.184 | 6.234 | 5.995 | 6.114 | 305.71 | 385 |
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.