Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 7.261 | 7.261 | 7.002 | 7.002 | 350.10 | 134 |
| 2022-09-27 | 7.281 | 7.571 | 7.261 | 7.261 | 363.07 | 13 |
| 2022-09-26 | 7.481 | 7.481 | 7.281 | 7.281 | 364.06 | 102 |
| 2022-09-23 | 8.379 | 8.379 | 7.551 | 7.551 | 377.53 | 468 |
| 2022-09-22 | 8.448 | 8.448 | 7.980 | 7.980 | 398.98 | 352 |
| 2022-09-21 | 9.167 | 9.167 | 8.009 | 8.428 | 421.42 | 624 |
| 2022-09-20 | 8.957 | 9.226 | 8.957 | 8.957 | 447.85 | 661 |
| 2022-09-19 | 8.977 | 8.977 | 7.880 | 8.149 | 407.45 | 239 |
| 2022-09-16 | 8.159 | 8.877 | 7.880 | 8.768 | 438.37 | 1,021 |
| 2022-09-15 | 7.231 | 7.880 | 6.723 | 7.870 | 393.49 | 1,308 |
| 2022-09-14 | 7.182 | 7.182 | 6.942 | 7.162 | 358.08 | 10 |
| 2022-09-13 | 7.581 | 7.581 | 7.172 | 7.182 | 359.08 | 347 |
| 2022-09-12 | 7.102 | 7.491 | 6.982 | 7.481 | 374.04 | 372 |
| 2022-09-09 | 6.743 | 7.152 | 6.743 | 7.152 | 357.58 | 237 |
| 2022-09-08 | 6.962 | 7.152 | 6.733 | 6.882 | 344.12 | 377 |
| 2022-09-07 | 6.982 | 6.982 | 6.473 | 6.683 | 334.14 | 280 |
| 2022-09-06 | 6.982 | 7.072 | 6.783 | 6.942 | 347.11 | 55 |
| 2022-09-05 | 7.182 | 7.182 | 7.122 | 7.122 | 356.09 | 129 |
| 2022-09-02 | 6.982 | 7.182 | 6.972 | 7.182 | 359.08 | 230 |
| 2022-09-01 | 7.561 | 7.650 | 6.912 | 6.942 | 347.11 | 744 |
| 2022-08-31 | 7.371 | 7.471 | 7.371 | 7.471 | 373.54 | 228 |
| 2022-08-30 | 7.680 | 7.680 | 7.371 | 7.431 | 371.55 | 202 |
| 2022-08-29 | 7.680 | 7.680 | 7.251 | 7.381 | 369.05 | 67 |
| 2022-08-26 | 8.778 | 8.778 | 7.680 | 7.830 | 391.49 | 461 |
| 2022-08-25 | 8.748 | 8.748 | 8.199 | 8.199 | 409.95 | 460 |
| 2022-08-24 | 8.478 | 9.087 | 8.408 | 8.877 | 443.86 | 152 |
| 2022-08-23 | 8.927 | 9.376 | 8.927 | 9.087 | 454.33 | 63 |
| 2022-08-22 | 9.266 | 9.476 | 9.266 | 9.376 | 468.80 | 299 |
| 2022-08-19 | 9.336 | 9.336 | 9.186 | 9.276 | 463.81 | 135 |
| 2022-08-18 | 9.376 | 9.446 | 8.778 | 9.356 | 467.80 | 579 |
| 2022-08-17 | 8.578 | 9.476 | 8.578 | 9.376 | 468.80 | 836 |
| 2022-08-16 | 8.478 | 8.658 | 8.349 | 8.349 | 417.43 | 112 |
| 2022-08-15 | 8.179 | 8.478 | 8.179 | 8.478 | 423.91 | 234 |
| 2022-08-12 | 8.329 | 8.678 | 8.329 | 8.478 | 423.91 | 245 |
| 2022-08-11 | 8.279 | 8.558 | 8.189 | 8.329 | 416.43 | 269 |
| 2022-08-10 | 8.299 | 8.718 | 8.299 | 8.528 | 426.40 | 28 |
| 2022-08-09 | 8.778 | 8.778 | 8.508 | 8.508 | 425.41 | 113 |
| 2022-08-08 | 8.578 | 8.877 | 8.578 | 8.648 | 432.39 | 157 |
| 2022-08-05 | 8.279 | 8.568 | 8.279 | 8.568 | 428.40 | 148 |
| 2022-08-04 | 7.980 | 8.678 | 7.980 | 8.478 | 423.91 | 845 |
| 2022-08-03 | 8.099 | 8.279 | 8.059 | 8.269 | 413.44 | 95 |
| 2022-08-02 | 7.880 | 8.269 | 7.880 | 8.169 | 408.45 | 237 |
| 2022-08-01 | 7.880 | 8.039 | 7.880 | 7.880 | 393.99 | 209 |
| 2022-07-29 | 7.980 | 8.039 | 7.840 | 7.870 | 393.49 | 75 |
| 2022-07-28 | 7.880 | 8.379 | 7.850 | 8.129 | 406.46 | 473 |
| 2022-07-27 | 7.740 | 7.870 | 7.740 | 7.870 | 393.49 | 21 |
| 2022-07-26 | 7.780 | 7.950 | 7.780 | 7.930 | 396.48 | 61 |
| 2022-07-25 | 7.740 | 7.970 | 7.740 | 7.950 | 397.48 | 96 |
| 2022-07-22 | 7.690 | 7.880 | 7.690 | 7.740 | 387.01 | 10 |
| 2022-07-21 | 7.990 | 7.990 | 7.980 | 7.980 | 398.98 | 106 |
| 2022-07-20 | 8.209 | 8.209 | 8.109 | 8.149 | 407.45 | 121 |
| 2022-07-19 | 7.980 | 8.179 | 7.980 | 8.099 | 404.96 | 50 |
| 2022-07-18 | 8.379 | 8.728 | 7.980 | 8.109 | 405.46 | 694 |
| 2022-07-15 | 7.581 | 8.578 | 7.581 | 8.379 | 418.92 | 1,149 |
| 2022-07-14 | 7.401 | 7.930 | 7.401 | 7.601 | 380.02 | 181 |
| 2022-07-13 | 7.481 | 7.730 | 7.401 | 7.401 | 370.05 | 106 |
| 2022-07-12 | 7.461 | 7.571 | 7.311 | 7.311 | 365.56 | 351 |
| 2022-07-11 | 7.880 | 7.880 | 7.571 | 7.571 | 378.53 | 426 |
| 2022-07-08 | 8.079 | 8.079 | 7.910 | 7.910 | 395.48 | 86 |
| 2022-07-07 | 7.980 | 8.139 | 7.740 | 7.980 | 398.98 | 305 |
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.