Aqua Bio Technology ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	14.363	15.410	14.014	15.211	760.55	3,641
2022-01-10	14.463	14.912	13.964	14.313	715.66	2,841
2022-01-07	13.665	14.164	13.565	14.114	705.69	1,429
2022-01-06	12.967	14.164	12.967	13.864	693.22	1,421
2022-01-05	13.166	13.316	13.066	13.266	663.30	1,411
2022-01-04	12.917	13.565	12.867	13.366	668.28	1,001
2022-01-03	13.066	13.066	12.767	13.066	653.32	1,885
2021-12-30	13.316	13.515	13.066	13.166	658.31	739
2021-12-29	13.316	13.465	13.266	13.316	665.79	609
2021-12-28	13.316	13.715	13.316	13.465	673.27	501
2021-12-27	13.416	13.665	13.266	13.416	670.78	490
2021-12-23	13.316	13.515	13.266	13.266	663.30	189
2021-12-22	13.665	13.765	13.416	13.465	673.27	643
2021-12-21	13.416	13.765	13.416	13.765	688.23	950
2021-12-20	13.366	13.366	12.967	13.366	668.28	448
2021-12-17	13.266	13.615	13.266	13.465	673.27	112
2021-12-16	13.565	13.914	13.366	13.864	693.22	566
2021-12-15	13.665	13.765	13.266	13.615	680.75	604
2021-12-14	13.565	13.914	13.515	13.665	683.25	732
2021-12-13	14.313	14.313	13.515	13.515	675.76	923
2021-12-10	13.565	14.164	13.316	14.014	700.70	1,269
2021-12-09	13.615	14.114	13.416	13.515	675.76	543
2021-12-08	13.515	14.114	13.316	13.815	690.73	1,603
2021-12-07	13.266	13.465	12.967	13.166	658.31	1,069
2021-12-06	14.363	14.662	12.967	13.066	653.32	2,728
2021-12-03	14.413	14.712	14.263	14.363	718.16	934
2021-12-02	13.665	14.712	13.665	14.263	713.17	2,838
2021-12-01	13.765	14.014	13.515	13.815	690.73	434
2021-11-30	13.964	13.964	13.366	13.765	688.23	840
2021-11-29	13.017	14.662	13.017	13.765	688.23	1,280
2021-11-26	13.465	13.565	12.967	13.166	658.31	1,715
2021-11-25	13.765	14.164	13.615	13.665	683.25	459
2021-11-24	13.964	14.164	13.465	13.964	698.21	580
2021-11-23	14.064	14.363	13.914	14.313	715.66	673
2021-11-22	14.962	14.962	13.465	14.962	748.08	1,446
2021-11-19	15.959	15.959	14.563	15.161	758.05	1,276
2021-11-18	15.061	16.258	15.061	15.710	785.48	1,090
2021-11-17	15.959	16.707	14.463	15.560	778.00	2,349
2021-11-16	15.410	16.956	15.410	15.610	780.50	2,979
2021-11-15	13.565	15.161	13.565	15.161	758.05	3,298
2021-11-12	13.266	14.214	13.266	13.864	693.22	558
2021-11-11	12.817	13.765	12.817	13.266	663.30	670
2021-11-10	12.767	13.964	12.717	12.917	645.84	1,347
2021-11-09	12.967	13.066	12.668	12.817	640.85	3,914
2021-11-08	13.066	13.565	12.867	13.017	650.83	536
2021-11-05	13.565	13.715	13.017	13.166	658.31	797
2021-11-04	13.416	14.164	13.366	13.715	685.74	437
2021-11-03	13.017	14.313	13.017	13.515	675.76	1,327
2021-11-02	13.665	13.765	12.867	13.166	658.31	1,138
2021-11-01	13.665	13.964	13.465	13.815	690.73	1,100
2021-10-29	13.615	14.214	13.565	13.715	685.74	726
2021-10-28	14.263	14.962	13.964	13.964	698.21	314
2021-10-27	14.463	14.463	13.864	14.313	715.66	820
2021-10-26	15.361	15.660	14.114	14.862	743.09	629
2021-10-25	13.465	16.109	13.465	14.962	748.08	2,026
2021-10-22	12.767	13.366	12.717	13.166	658.31	987
2021-10-21	12.867	13.465	12.767	12.917	645.84	856
2021-10-20	13.216	13.316	12.817	13.316	665.79	1,132
2021-10-19	13.017	13.715	13.017	13.366	668.28	635
2021-10-18	13.515	13.864	12.867	13.066	653.32	3,053

← NewerPage 21 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.