Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.374 | 6.374 | 6.005 | 6.084 | 304.22 | 422 |
| 2022-12-20 | 6.025 | 6.354 | 6.025 | 6.184 | 309.21 | 623 |
| 2022-12-19 | 6.483 | 6.603 | 6.304 | 6.603 | 330.15 | 483 |
| 2022-12-16 | 6.593 | 6.673 | 6.444 | 6.583 | 329.15 | 35 |
| 2022-12-15 | 6.493 | 6.683 | 6.493 | 6.583 | 329.15 | 209 |
| 2022-12-14 | 6.424 | 6.683 | 6.384 | 6.653 | 332.65 | 518 |
| 2022-12-13 | 6.344 | 6.523 | 6.094 | 6.523 | 326.16 | 24 |
| 2022-12-12 | 6.493 | 6.623 | 6.384 | 6.384 | 319.18 | 35 |
| 2022-12-09 | 6.763 | 6.763 | 6.583 | 6.633 | 331.65 | 281 |
| 2022-12-08 | 6.384 | 6.813 | 6.384 | 6.773 | 338.63 | 181 |
| 2022-12-07 | 6.573 | 6.583 | 6.304 | 6.384 | 319.18 | 187 |
| 2022-12-06 | 6.483 | 6.753 | 6.483 | 6.583 | 329.15 | 263 |
| 2022-12-05 | 6.593 | 6.733 | 6.583 | 6.593 | 329.65 | 434 |
| 2022-12-02 | 6.833 | 6.902 | 6.543 | 6.753 | 337.63 | 680 |
| 2022-12-01 | 6.833 | 6.942 | 6.833 | 6.833 | 341.62 | 9 |
| 2022-11-30 | 6.842 | 6.842 | 6.833 | 6.833 | 341.62 | 33 |
| 2022-11-29 | 6.793 | 6.872 | 6.683 | 6.852 | 342.62 | 349 |
| 2022-11-28 | 6.972 | 6.972 | 6.513 | 6.583 | 329.15 | 452 |
| 2022-11-25 | 6.493 | 6.872 | 6.493 | 6.872 | 343.62 | 255 |
| 2022-11-24 | 6.583 | 6.882 | 6.583 | 6.753 | 337.63 | 324 |
| 2022-11-23 | 6.483 | 6.773 | 6.483 | 6.543 | 327.16 | 425 |
| 2022-11-22 | 6.683 | 6.683 | 6.444 | 6.483 | 324.17 | 982 |
| 2022-11-21 | 6.962 | 7.251 | 6.813 | 6.823 | 341.12 | 554 |
| 2022-11-18 | 7.162 | 7.162 | 6.733 | 6.962 | 348.11 | 2,767 |
| 2022-11-17 | 6.813 | 7.461 | 6.783 | 6.922 | 346.11 | 811 |
| 2022-11-16 | 6.035 | 6.882 | 6.035 | 6.773 | 338.63 | 1,654 |
| 2022-11-15 | 6.005 | 6.234 | 6.005 | 6.234 | 311.70 | 31 |
| 2022-11-14 | 6.154 | 6.264 | 6.035 | 6.174 | 308.71 | 351 |
| 2022-11-11 | 6.184 | 6.453 | 6.084 | 6.204 | 310.20 | 1,026 |
| 2022-11-10 | 6.084 | 6.344 | 5.985 | 6.184 | 309.21 | 430 |
| 2022-11-09 | 5.955 | 6.204 | 5.905 | 6.194 | 309.70 | 114 |
| 2022-11-08 | 5.985 | 6.274 | 5.985 | 6.104 | 305.22 | 350 |
| 2022-11-07 | 6.025 | 6.104 | 6.025 | 6.104 | 305.22 | 38 |
| 2022-11-04 | 6.134 | 6.364 | 6.134 | 6.204 | 310.20 | 26 |
| 2022-11-03 | 6.025 | 6.304 | 6.025 | 6.134 | 306.71 | 112 |
| 2022-11-02 | 6.673 | 6.673 | 6.164 | 6.344 | 317.19 | 80 |
| 2022-11-01 | 6.184 | 6.483 | 6.184 | 6.483 | 324.17 | 232 |
| 2022-10-31 | 6.015 | 6.284 | 6.015 | 6.284 | 314.19 | 131 |
| 2022-10-28 | 6.673 | 6.673 | 6.015 | 6.234 | 311.70 | 753 |
| 2022-10-27 | 6.673 | 6.673 | 6.483 | 6.483 | 324.17 | 20 |
| 2022-10-26 | 5.985 | 6.673 | 5.985 | 6.533 | 326.66 | 318 |
| 2022-10-25 | 6.234 | 6.234 | 5.965 | 5.985 | 299.23 | 29 |
| 2022-10-24 | 6.184 | 6.224 | 5.985 | 6.224 | 311.20 | 128 |
| 2022-10-21 | 6.483 | 6.683 | 6.084 | 6.184 | 309.21 | 699 |
| 2022-10-20 | 6.753 | 6.753 | 6.753 | 6.753 | 337.63 | 141 |
| 2022-10-19 | 7.092 | 7.092 | 6.882 | 7.052 | 352.59 | 606 |
| 2022-10-18 | 7.581 | 7.581 | 7.182 | 7.431 | 371.55 | 28 |
| 2022-10-17 | 7.680 | 7.880 | 7.281 | 7.571 | 378.53 | 584 |
| 2022-10-14 | 7.381 | 7.980 | 7.381 | 7.680 | 384.01 | 345 |
| 2022-10-13 | 6.982 | 7.281 | 6.523 | 7.182 | 359.08 | 1,060 |
| 2022-10-12 | 5.985 | 6.573 | 5.885 | 6.573 | 328.66 | 429 |
| 2022-10-11 | 6.384 | 6.384 | 6.084 | 6.084 | 304.22 | 22 |
| 2022-10-10 | 6.673 | 6.683 | 6.483 | 6.513 | 325.66 | 332 |
| 2022-10-07 | 6.842 | 6.952 | 6.703 | 6.743 | 337.13 | 28 |
| 2022-10-06 | 6.852 | 6.852 | 6.703 | 6.703 | 335.14 | 37 |
| 2022-10-05 | 7.231 | 7.231 | 6.663 | 6.783 | 339.13 | 44 |
| 2022-10-04 | 7.381 | 7.381 | 6.962 | 6.982 | 349.10 | 361 |
| 2022-10-03 | 7.660 | 7.660 | 7.291 | 7.291 | 364.56 | 378 |
| 2022-09-30 | 7.032 | 7.471 | 6.992 | 7.471 | 373.54 | 471 |
| 2022-09-29 | 7.042 | 7.182 | 7.022 | 7.022 | 351.10 | 72 |
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.