Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.500 | 4.700 | 4.500 | 4.670 | 4.670 | 489 |
| 2026-07-24 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 3,100 |
| 2026-07-23 | 4.360 | 4.360 | 4.350 | 4.350 | 4.350 | 1,048 |
| 2026-07-22 | 4.400 | 4.400 | 4.390 | 4.400 | 4.400 | 6,620 |
| 2026-07-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,700 |
| 2026-07-20 | 4.610 | 4.610 | 4.350 | 4.360 | 4.360 | 4,503 |
| 2026-07-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-07-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-07-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2026-07-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 100 |
| 2026-07-13 | 4.600 | 4.780 | 4.600 | 4.780 | 4.780 | 200 |
| 2026-07-10 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 41 |
| 2026-07-09 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 41 |
| 2026-07-08 | 4.460 | 4.760 | 4.400 | 4.760 | 4.760 | 1,550 |
| 2026-07-07 | 4.210 | 4.460 | 4.210 | 4.460 | 4.460 | 776 |
| 2026-07-06 | 4.400 | 4.450 | 4.210 | 4.410 | 4.410 | 6,671 |
| 2026-07-03 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 12,403 |
| 2026-07-02 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 12,403 |
| 2026-07-01 | 4.420 | 4.420 | 4.200 | 4.420 | 4.420 | 12,403 |
| 2026-06-30 | 4.420 | 4.450 | 4.420 | 4.420 | 4.420 | 5,422 |
| 2026-06-29 | 4.660 | 4.660 | 4.600 | 4.650 | 4.650 | 1,313 |
| 2026-06-26 | 4.710 | 4.770 | 4.710 | 4.770 | 4.770 | 2,010 |
| 2026-06-25 | 4.580 | 4.930 | 4.510 | 4.930 | 4.930 | 1,176 |
| 2026-06-24 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 76 |
| 2026-06-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 492 |
| 2026-06-22 | 4.580 | 4.750 | 4.580 | 4.750 | 4.750 | 492 |
| 2026-06-19 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 492 |
| 2026-06-18 | 4.750 | 4.750 | 4.670 | 4.710 | 4.710 | 492 |
| 2026-06-17 | 4.580 | 4.660 | 4.580 | 4.660 | 4.660 | 52 |
| 2026-06-16 | 4.850 | 4.850 | 4.700 | 4.700 | 4.700 | 3,250 |
| 2026-06-15 | 4.590 | 4.760 | 4.590 | 4.690 | 4.690 | 8,415 |
| 2026-06-12 | 5.300 | 5.300 | 4.570 | 4.680 | 4.680 | 6,352 |
| 2026-06-11 | 4.400 | 4.990 | 4.400 | 4.980 | 4.980 | 8,261 |
| 2026-06-10 | 4.400 | 4.570 | 4.400 | 4.410 | 4.410 | 893 |
| 2026-06-09 | 4.500 | 4.580 | 4.500 | 4.540 | 4.540 | 510 |
| 2026-06-08 | 4.560 | 4.990 | 4.550 | 4.990 | 4.990 | 2,307 |
| 2026-06-05 | 4.590 | 4.830 | 4.590 | 4.700 | 4.700 | 17,493 |
| 2026-06-04 | 4.900 | 5.320 | 4.900 | 4.970 | 4.970 | 8,658 |
| 2026-06-03 | 4.400 | 5.160 | 4.400 | 4.930 | 4.930 | 6,255 |
| 2026-06-02 | 4.410 | 4.910 | 4.410 | 4.630 | 4.630 | 17,029 |
| 2026-06-01 | 5.000 | 5.000 | 4.280 | 4.900 | 4.900 | 55,482 |
| 2026-05-29 | 4.790 | 6.000 | 4.440 | 5.000 | 5.000 | 130,437 |
| 2026-05-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 320 |
| 2026-05-27 | 4.500 | 4.540 | 4.440 | 4.470 | 4.470 | 6,081 |
| 2026-05-26 | 4.450 | 4.450 | 4.440 | 4.440 | 4.440 | 541 |
| 2026-05-22 | 4.600 | 4.680 | 4.450 | 4.450 | 4.450 | 5,713 |
| 2026-05-21 | 4.880 | 4.880 | 4.500 | 4.520 | 4.520 | 32,138 |
| 2026-05-20 | 4.900 | 4.900 | 4.890 | 4.890 | 4.890 | 1,201 |
| 2026-05-19 | 5.360 | 5.360 | 4.710 | 4.900 | 4.900 | 14,127 |
| 2026-05-18 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 230 |
| 2026-05-15 | 4.580 | 4.930 | 4.460 | 4.560 | 4.560 | 43,127 |
| 2026-05-13 | 5.240 | 5.240 | 4.940 | 4.940 | 4.940 | 21,979 |
| 2026-05-12 | 5.020 | 5.260 | 5.000 | 5.100 | 5.100 | 15,579 |
| 2026-05-11 | 5.500 | 5.500 | 5.260 | 5.260 | 5.260 | 4,446 |
| 2026-05-08 | 5.580 | 5.580 | 5.080 | 5.080 | 5.080 | 11,183 |
| 2026-05-07 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 361 |
| 2026-05-06 | 5.120 | 5.220 | 5.080 | 5.100 | 5.100 | 5,946 |
| 2026-05-05 | 5.600 | 5.600 | 5.080 | 5.200 | 5.200 | 46,739 |
| 2026-05-04 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 3,437 |
| 2026-04-30 | 5.080 | 5.280 | 5.020 | 5.100 | 5.100 | 892 |
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.