Aqua Bio Technology ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.812	10.872	10.194	10.274	513.68	913
2022-04-04	10.673	10.932	10.513	10.573	528.64	632
2022-04-01	11.271	11.291	10.673	10.832	541.61	324
2022-03-31	11.471	11.570	10.872	11.221	561.06	1,443
2022-03-30	10.872	11.421	10.872	11.271	563.55	432
2022-03-29	10.673	10.972	10.673	10.872	543.60	338
2022-03-28	10.573	10.822	10.573	10.623	531.14	93
2022-03-25	10.872	11.022	10.573	10.772	538.62	966
2022-03-24	10.872	11.171	10.324	10.872	543.60	740
2022-03-23	10.673	11.221	10.673	10.772	538.62	873
2022-03-22	10.623	10.922	10.623	10.723	536.12	19
2022-03-21	11.022	11.121	10.673	10.673	533.63	427
2022-03-18	10.274	11.221	10.224	10.772	538.62	924
2022-03-17	10.324	10.673	9.974	10.224	511.19	2,096
2022-03-16	10.274	10.673	10.274	10.623	531.14	409
2022-03-15	10.573	10.872	10.224	10.224	511.19	402
2022-03-14	10.822	10.972	10.423	10.922	546.10	373
2022-03-11	10.972	11.371	10.922	10.922	546.10	1,016
2022-03-10	11.870	11.870	10.772	11.321	566.05	865
2022-03-09	10.274	11.670	10.274	11.371	568.54	2,012
2022-03-08	11.022	11.022	10.024	10.822	541.11	750
2022-03-07	12.219	12.219	11.072	11.171	558.57	1,314
2022-03-04	12.219	12.219	11.969	12.119	605.94	334
2022-03-03	11.969	12.269	11.919	12.219	610.93	195
2022-03-02	12.269	12.269	11.870	12.169	608.44	427
2022-03-01	12.917	12.917	12.169	12.269	613.42	487
2022-02-28	12.418	12.967	12.119	12.618	630.88	524
2022-02-25	11.670	12.468	11.670	12.418	620.91	793
2022-02-24	11.471	12.169	10.972	11.471	573.53	884
2022-02-23	12.169	12.817	12.169	12.368	618.41	333
2022-02-22	12.269	13.166	11.670	12.568	628.39	1,066
2022-02-21	13.066	13.216	12.318	12.568	628.39	880
2022-02-18	13.166	13.465	12.767	13.017	650.83	594
2022-02-17	13.465	13.715	13.216	13.465	673.27	615
2022-02-16	13.914	13.964	12.717	13.465	673.27	2,591
2022-02-15	12.867	12.967	12.269	12.967	648.33	1,021
2022-02-14	12.867	12.917	12.717	12.717	635.87	255
2022-02-11	13.116	13.216	12.817	13.116	655.82	776
2022-02-10	13.017	13.765	12.967	13.116	655.82	657
2022-02-09	13.166	13.515	13.116	13.465	673.27	730
2022-02-08	13.465	13.615	12.967	12.967	648.33	467
2022-02-07	13.416	13.615	13.416	13.416	670.78	107
2022-02-04	13.166	13.565	13.116	13.416	670.78	1,310
2022-02-03	13.615	14.263	13.166	13.465	673.27	1,587
2022-02-02	14.064	14.263	13.615	13.615	680.75	811
2022-02-01	14.313	14.463	14.164	14.164	708.18	492
2022-01-31	14.613	14.613	14.064	14.214	710.67	1,637
2022-01-28	14.463	14.662	13.715	13.964	698.21	3,858
2022-01-27	13.964	14.413	13.366	14.313	715.66	884
2022-01-26	12.468	14.812	12.468	14.613	730.62	5,847
2022-01-25	13.166	13.266	12.169	12.468	623.40	2,026
2022-01-24	13.964	13.964	12.717	12.767	638.36	3,377
2022-01-21	14.812	14.862	14.363	14.363	718.16	536
2022-01-20	14.962	15.061	14.563	14.812	740.60	2,062
2022-01-19	14.962	15.660	14.463	14.862	743.09	2,970
2022-01-18	16.208	16.657	14.662	15.311	765.53	4,547
2022-01-17	15.311	16.408	15.261	16.059	802.94	10,301
2022-01-14	14.962	14.962	14.463	14.912	745.58	920
2022-01-13	15.361	15.361	14.164	14.912	745.58	3,130
2022-01-12	15.410	16.857	14.463	15.161	758.05	7,616

← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.