Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 6.184 | 6.234 | 5.995 | 6.114 | 305.71 | 385 |
| 2023-03-15 | 6.673 | 6.673 | 6.334 | 6.334 | 316.69 | 62 |
| 2023-03-14 | 6.753 | 6.753 | 6.473 | 6.683 | 334.14 | 529 |
| 2023-03-13 | 6.513 | 6.753 | 6.513 | 6.703 | 335.14 | 538 |
| 2023-03-10 | 6.683 | 6.683 | 6.503 | 6.503 | 325.16 | 17 |
| 2023-03-09 | 6.444 | 6.683 | 6.434 | 6.493 | 324.67 | 449 |
| 2023-03-08 | 6.483 | 6.633 | 6.434 | 6.483 | 324.17 | 307 |
| 2023-03-07 | 6.204 | 6.723 | 6.204 | 6.434 | 321.67 | 696 |
| 2023-03-06 | 7.082 | 7.571 | 6.583 | 6.733 | 336.64 | 1,716 |
| 2023-03-03 | 6.583 | 7.880 | 6.493 | 7.630 | 381.52 | 736 |
| 2023-03-02 | 6.942 | 6.942 | 6.653 | 6.653 | 332.65 | 258 |
| 2023-03-01 | 6.723 | 6.753 | 6.723 | 6.753 | 337.63 | 1 |
| 2023-02-28 | 6.912 | 6.912 | 6.723 | 6.723 | 336.14 | 77 |
| 2023-02-27 | 7.182 | 7.182 | 6.912 | 6.912 | 345.61 | 270 |
| 2023-02-24 | 6.683 | 7.182 | 6.683 | 7.162 | 358.08 | 422 |
| 2023-02-23 | 6.723 | 6.723 | 6.523 | 6.683 | 334.14 | 70 |
| 2023-02-22 | 6.593 | 6.723 | 6.593 | 6.723 | 336.14 | 16 |
| 2023-02-21 | 6.833 | 6.833 | 6.593 | 6.593 | 329.65 | 58 |
| 2023-02-20 | 6.583 | 6.842 | 6.583 | 6.842 | 342.12 | 121 |
| 2023-02-17 | 6.783 | 6.823 | 6.563 | 6.723 | 336.14 | 256 |
| 2023-02-16 | 6.833 | 6.972 | 6.833 | 6.882 | 344.12 | 52 |
| 2023-02-15 | 6.783 | 6.882 | 6.683 | 6.833 | 341.62 | 343 |
| 2023-02-14 | 6.932 | 6.982 | 6.833 | 6.982 | 349.10 | 253 |
| 2023-02-13 | 7.112 | 7.112 | 6.663 | 6.663 | 333.14 | 238 |
| 2023-02-10 | 6.833 | 6.982 | 6.833 | 6.952 | 347.61 | 339 |
| 2023-02-09 | 6.723 | 6.823 | 6.603 | 6.823 | 341.12 | 593 |
| 2023-02-08 | 6.982 | 6.982 | 6.723 | 6.723 | 336.14 | 1,171 |
| 2023-02-07 | 6.912 | 7.122 | 6.912 | 6.992 | 349.60 | 47 |
| 2023-02-06 | 6.982 | 7.132 | 6.982 | 7.102 | 355.09 | 109 |
| 2023-02-03 | 7.102 | 7.351 | 7.102 | 7.152 | 357.58 | 378 |
| 2023-02-02 | 6.982 | 7.052 | 6.823 | 7.052 | 352.59 | 313 |
| 2023-02-01 | 6.922 | 7.082 | 6.852 | 7.082 | 354.09 | 118 |
| 2023-01-31 | 6.982 | 7.112 | 6.922 | 6.922 | 346.11 | 28 |
| 2023-01-30 | 7.002 | 7.142 | 6.942 | 6.982 | 349.10 | 171 |
| 2023-01-27 | 6.842 | 7.132 | 6.842 | 7.082 | 354.09 | 275 |
| 2023-01-26 | 7.162 | 7.231 | 6.902 | 6.992 | 349.60 | 334 |
| 2023-01-25 | 6.972 | 7.291 | 6.972 | 7.192 | 359.58 | 343 |
| 2023-01-24 | 7.032 | 7.122 | 6.882 | 7.122 | 356.09 | 210 |
| 2023-01-23 | 7.102 | 7.391 | 7.092 | 7.202 | 360.08 | 484 |
| 2023-01-20 | 7.361 | 7.551 | 7.182 | 7.202 | 360.08 | 828 |
| 2023-01-19 | 7.581 | 7.581 | 6.982 | 7.222 | 361.07 | 473 |
| 2023-01-18 | 7.052 | 7.630 | 6.892 | 7.601 | 380.02 | 661 |
| 2023-01-17 | 6.783 | 6.783 | 6.783 | 6.783 | 339.13 | 170 |
| 2023-01-16 | 6.862 | 7.172 | 6.783 | 6.882 | 344.12 | 208 |
| 2023-01-13 | 6.852 | 6.932 | 6.842 | 6.862 | 343.12 | 506 |
| 2023-01-12 | 6.972 | 7.152 | 6.783 | 6.783 | 339.13 | 267 |
| 2023-01-11 | 7.052 | 7.052 | 7.052 | 7.052 | 352.59 | 0 |
| 2023-01-10 | 7.132 | 7.132 | 6.982 | 7.072 | 353.59 | 107 |
| 2023-01-09 | 6.982 | 7.331 | 6.982 | 7.142 | 357.08 | 251 |
| 2023-01-06 | 7.042 | 7.321 | 7.042 | 7.321 | 366.06 | 65 |
| 2023-01-05 | 7.162 | 7.311 | 6.783 | 7.311 | 365.56 | 803 |
| 2023-01-04 | 7.431 | 7.680 | 6.982 | 6.982 | 349.10 | 407 |
| 2023-01-03 | 7.192 | 7.371 | 7.182 | 7.331 | 366.56 | 179 |
| 2023-01-02 | 7.431 | 7.980 | 7.231 | 7.371 | 368.55 | 1,129 |
| 2022-12-30 | 7.531 | 7.680 | 6.992 | 7.271 | 363.57 | 763 |
| 2022-12-29 | 7.581 | 7.980 | 7.241 | 7.241 | 362.07 | 868 |
| 2022-12-28 | 7.750 | 7.940 | 7.381 | 7.581 | 379.03 | 482 |
| 2022-12-27 | 7.212 | 8.079 | 7.212 | 7.690 | 384.51 | 1,491 |
| 2022-12-23 | 7.381 | 7.561 | 7.192 | 7.561 | 378.03 | 1,867 |
| 2022-12-22 | 6.483 | 7.241 | 6.483 | 7.152 | 357.58 | 2,837 |
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.