Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.200 | 5.200 | 5.080 | 5.100 | 5.100 | 11,401 |
| 2026-04-28 | 5.400 | 5.600 | 5.120 | 5.300 | 5.300 | 54,905 |
| 2026-04-27 | 5.600 | 5.860 | 5.280 | 5.360 | 5.360 | 61,422 |
| 2026-04-24 | 6.280 | 6.280 | 5.380 | 5.860 | 5.860 | 43,871 |
| 2026-04-23 | 6.580 | 6.580 | 5.900 | 6.200 | 6.200 | 28,204 |
| 2026-04-22 | 6.560 | 6.560 | 5.980 | 6.000 | 6.000 | 122,381 |
| 2026-04-21 | 6.980 | 7.040 | 6.780 | 6.980 | 6.980 | 11,519 |
| 2026-04-20 | 6.200 | 6.980 | 6.200 | 6.980 | 6.980 | 2,293 |
| 2026-04-17 | 6.220 | 6.800 | 6.200 | 6.580 | 6.580 | 7,993 |
| 2026-04-16 | 6.000 | 6.040 | 6.000 | 6.040 | 6.040 | 1,704 |
| 2026-04-15 | 6.700 | 6.880 | 6.460 | 6.480 | 6.480 | 7,129 |
| 2026-04-14 | 6.705 | 7.159 | 6.266 | 6.500 | 6.500 | 6,856 |
| 2026-04-13 | 5.898 | 6.300 | 5.898 | 6.300 | 6.300 | 5,746 |
| 2026-04-10 | 5.700 | 6.400 | 5.700 | 6.400 | 6.400 | 4,317 |
| 2026-04-09 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1,000 |
| 2026-04-08 | 6.822 | 6.822 | 6.301 | 6.310 | 6.310 | 490 |
| 2026-04-07 | 6.500 | 7.100 | 6.500 | 6.822 | 6.822 | 5,899 |
| 2026-04-01 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 14,655 |
| 2026-03-31 | 7.799 | 7.800 | 7.005 | 7.005 | 7.005 | 14,655 |
| 2026-03-30 | 7.500 | 7.700 | 7.200 | 7.593 | 7.593 | 9,006 |
| 2026-03-27 | 7.000 | 8.049 | 7.000 | 7.240 | 7.240 | 31,181 |
| 2026-03-26 | 5.600 | 6.498 | 5.600 | 6.498 | 6.498 | 21,375 |
| 2026-03-25 | 5.151 | 5.500 | 5.151 | 5.500 | 5.500 | 1,444 |
| 2026-03-24 | 5.000 | 5.498 | 4.801 | 4.839 | 4.839 | 913 |
| 2026-03-23 | 4.600 | 4.701 | 4.600 | 4.701 | 4.701 | 630 |
| 2026-03-20 | 5.101 | 5.210 | 5.101 | 5.210 | 5.210 | 124 |
| 2026-03-19 | 5.100 | 5.350 | 5.100 | 5.301 | 5.301 | 3,397 |
| 2026-03-18 | 6.800 | 6.800 | 6.691 | 6.800 | 6.800 | 5,818 |
| 2026-03-17 | 6.900 | 6.900 | 6.890 | 6.890 | 6.890 | 1,842 |
| 2026-03-16 | 7.300 | 7.300 | 6.880 | 6.899 | 6.899 | 6,305 |
| 2026-03-13 | 7.670 | 7.670 | 7.000 | 7.300 | 7.300 | 1,188 |
| 2026-03-12 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 4,055 |
| 2026-03-11 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 4,055 |
| 2026-03-10 | 8.200 | 8.200 | 6.783 | 7.670 | 7.670 | 4,055 |
| 2026-03-09 | 7.000 | 7.640 | 6.395 | 7.640 | 7.640 | 1,916 |
| 2026-03-06 | 7.750 | 7.750 | 7.250 | 7.262 | 7.262 | 24,772 |
| 2026-03-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 40 |
| 2026-03-04 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 40 |
| 2026-03-03 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 2,459 |
| 2026-03-02 | 8.100 | 8.100 | 7.000 | 7.500 | 7.500 | 9,694 |
| 2026-02-27 | 8.050 | 8.400 | 7.000 | 7.999 | 7.999 | 14,288 |
| 2026-02-26 | 7.240 | 8.000 | 7.230 | 8.000 | 8.000 | 21,086 |
| 2026-02-25 | 0.165 | 0.168 | 0.145 | 0.159 | 7.930 | 27,568 |
| 2026-02-24 | 0.180 | 0.180 | 0.150 | 0.168 | 8.400 | 8,721 |
| 2026-02-23 | 0.177 | 0.178 | 0.160 | 0.165 | 8.230 | 12,583 |
| 2026-02-20 | 0.165 | 0.181 | 0.165 | 0.174 | 8.700 | 6,695 |
| 2026-02-19 | 0.179 | 0.180 | 0.153 | 0.165 | 8.250 | 6,586 |
| 2026-02-18 | 0.166 | 0.170 | 0.150 | 0.170 | 8.500 | 8,840 |
| 2026-02-17 | 0.140 | 0.179 | 0.140 | 0.157 | 7.850 | 14,310 |
| 2026-02-16 | 0.145 | 0.150 | 0.140 | 0.140 | 7.020 | 3,952 |
| 2026-02-13 | 0.149 | 0.175 | 0.147 | 0.147 | 7.360 | 28,712 |
| 2026-02-12 | 0.161 | 0.161 | 0.146 | 0.148 | 7.420 | 1,891 |
| 2026-02-11 | 0.158 | 0.158 | 0.145 | 0.146 | 7.300 | 8,299 |
| 2026-02-10 | 0.160 | 0.160 | 0.145 | 0.150 | 7.520 | 7,276 |
| 2026-02-09 | 0.156 | 0.156 | 0.135 | 0.150 | 7.500 | 4,421 |
| 2026-02-06 | 0.142 | 0.160 | 0.135 | 0.157 | 7.840 | 2,881 |
| 2026-02-05 | 0.170 | 0.170 | 0.141 | 0.141 | 7.060 | 9,448 |
| 2026-02-04 | 0.160 | 0.199 | 0.150 | 0.160 | 7.990 | 9,504 |
| 2026-02-03 | 0.179 | 0.179 | 0.141 | 0.160 | 8.000 | 31,224 |
| 2026-02-02 | 0.178 | 0.178 | 0.161 | 0.163 | 8.150 | 11,945 |
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.