Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 8.289 | 8.289 | 7.980 | 7.980 | 398.98 | 84 |
| 2022-07-05 | 8.927 | 8.927 | 8.518 | 8.518 | 425.91 | 19 |
| 2022-07-04 | 8.977 | 9.007 | 8.778 | 8.778 | 438.87 | 233 |
| 2022-07-01 | 8.678 | 9.226 | 8.678 | 9.167 | 458.32 | 149 |
| 2022-06-30 | 9.077 | 9.117 | 8.678 | 8.678 | 433.89 | 62 |
| 2022-06-29 | 8.568 | 9.147 | 8.478 | 8.977 | 448.85 | 519 |
| 2022-06-28 | 8.109 | 8.578 | 8.069 | 8.478 | 423.91 | 583 |
| 2022-06-27 | 7.930 | 8.518 | 7.930 | 8.179 | 408.95 | 444 |
| 2022-06-24 | 8.179 | 8.179 | 7.910 | 7.910 | 395.48 | 239 |
| 2022-06-23 | 7.970 | 8.199 | 7.780 | 8.179 | 408.95 | 509 |
| 2022-06-22 | 8.578 | 8.578 | 7.690 | 8.000 | 399.97 | 268 |
| 2022-06-21 | 8.279 | 8.528 | 8.179 | 8.239 | 411.94 | 397 |
| 2022-06-20 | 8.389 | 8.389 | 8.279 | 8.279 | 413.94 | 88 |
| 2022-06-17 | 8.239 | 8.628 | 8.239 | 8.329 | 416.43 | 179 |
| 2022-06-16 | 8.249 | 9.117 | 8.239 | 8.239 | 411.94 | 908 |
| 2022-06-15 | 8.778 | 8.778 | 8.229 | 8.249 | 412.44 | 477 |
| 2022-06-14 | 8.588 | 8.728 | 8.588 | 8.728 | 436.38 | 139 |
| 2022-06-13 | 8.887 | 8.887 | 8.478 | 8.578 | 428.90 | 362 |
| 2022-06-10 | 8.987 | 9.346 | 8.668 | 9.346 | 467.30 | 1,093 |
| 2022-06-09 | 9.575 | 9.575 | 8.907 | 9.376 | 468.80 | 165 |
| 2022-06-08 | 9.176 | 9.575 | 9.107 | 9.575 | 478.77 | 352 |
| 2022-06-07 | 8.758 | 9.376 | 8.758 | 9.376 | 468.80 | 547 |
| 2022-06-03 | 8.778 | 9.176 | 8.778 | 9.127 | 456.33 | 546 |
| 2022-06-02 | 8.967 | 9.376 | 8.967 | 9.276 | 463.81 | 791 |
| 2022-06-01 | 8.578 | 8.977 | 8.578 | 8.977 | 448.85 | 255 |
| 2022-05-31 | 9.127 | 9.216 | 8.768 | 8.877 | 443.86 | 367 |
| 2022-05-30 | 9.276 | 9.276 | 8.827 | 9.167 | 458.32 | 416 |
| 2022-05-27 | 8.977 | 9.406 | 8.977 | 9.256 | 462.81 | 317 |
| 2022-05-25 | 9.127 | 9.456 | 9.047 | 9.047 | 452.34 | 529 |
| 2022-05-24 | 8.768 | 9.366 | 8.768 | 9.107 | 455.33 | 145 |
| 2022-05-23 | 9.476 | 9.476 | 9.226 | 9.226 | 461.32 | 57 |
| 2022-05-20 | 9.097 | 9.506 | 9.097 | 9.206 | 460.32 | 227 |
| 2022-05-19 | 9.017 | 9.276 | 8.977 | 9.077 | 453.83 | 229 |
| 2022-05-18 | 8.977 | 9.536 | 8.768 | 9.077 | 453.83 | 1,031 |
| 2022-05-16 | 8.977 | 9.486 | 8.977 | 9.246 | 462.31 | 190 |
| 2022-05-13 | 8.618 | 9.715 | 8.618 | 9.476 | 473.78 | 412 |
| 2022-05-12 | 8.877 | 8.967 | 8.827 | 8.827 | 441.37 | 114 |
| 2022-05-11 | 9.007 | 9.176 | 8.648 | 9.157 | 457.82 | 458 |
| 2022-05-10 | 8.997 | 9.346 | 8.997 | 9.276 | 463.81 | 316 |
| 2022-05-09 | 9.974 | 9.974 | 9.107 | 9.137 | 456.83 | 464 |
| 2022-05-06 | 9.476 | 9.945 | 9.037 | 9.376 | 468.80 | 768 |
| 2022-05-05 | 9.476 | 9.615 | 9.336 | 9.386 | 469.29 | 229 |
| 2022-05-04 | 9.476 | 9.705 | 9.266 | 9.675 | 483.76 | 739 |
| 2022-05-03 | 10.653 | 10.653 | 9.296 | 9.575 | 478.77 | 429 |
| 2022-05-02 | 9.795 | 9.805 | 9.476 | 9.795 | 489.74 | 705 |
| 2022-04-29 | 9.964 | 10.154 | 9.825 | 10.114 | 505.70 | 365 |
| 2022-04-28 | 9.974 | 10.174 | 9.795 | 9.974 | 498.72 | 471 |
| 2022-04-27 | 10.373 | 10.732 | 10.034 | 10.074 | 503.71 | 820 |
| 2022-04-26 | 9.974 | 10.693 | 9.974 | 10.214 | 510.69 | 513 |
| 2022-04-25 | 10.772 | 10.772 | 9.974 | 10.114 | 505.70 | 1,455 |
| 2022-04-22 | 10.473 | 10.972 | 10.473 | 10.972 | 548.59 | 359 |
| 2022-04-21 | 10.792 | 10.892 | 10.493 | 10.772 | 538.62 | 677 |
| 2022-04-20 | 10.912 | 11.151 | 10.852 | 10.972 | 548.59 | 311 |
| 2022-04-19 | 11.770 | 11.770 | 10.812 | 11.112 | 555.57 | 542 |
| 2022-04-13 | 11.570 | 11.890 | 11.510 | 11.770 | 588.49 | 786 |
| 2022-04-12 | 12.568 | 12.568 | 11.969 | 12.089 | 604.45 | 351 |
| 2022-04-11 | 11.969 | 12.568 | 11.969 | 12.368 | 618.41 | 731 |
| 2022-04-08 | 11.969 | 12.468 | 11.131 | 12.428 | 621.40 | 4,283 |
| 2022-04-07 | 9.974 | 11.670 | 9.795 | 11.670 | 583.50 | 3,326 |
| 2022-04-06 | 10.453 | 10.453 | 9.974 | 9.974 | 498.72 | 491 |
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.