Aqua Bio Technology ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.183	0.183	0.150	0.170	8.500	62,974
2026-01-29	0.201	0.211	0.176	0.176	8.780	86,571
2026-01-28	0.228	0.270	0.186	0.201	10.050	56,628
2026-01-27	0.220	0.243	0.207	0.228	11.375	7,288
2026-01-26	0.240	0.245	0.200	0.220	11.000	29,496
2026-01-23	0.270	0.270	0.240	0.240	12.000	14,189
2026-01-22	0.220	0.291	0.220	0.260	12.975	44,223
2026-01-21	0.395	0.395	0.300	0.300	15.000	21,182
2026-01-20	0.385	0.410	0.345	0.370	18.500	5,864
2026-01-19	0.330	0.410	0.330	0.382	19.100	11,684
2026-01-16	0.445	0.447	0.430	0.430	21.500	3,712
2026-01-15	0.430	0.430	0.430	0.430	21.500	585
2026-01-14	0.450	0.450	0.430	0.433	21.625	960
2026-01-13	0.460	0.460	0.435	0.450	22.475	2,064
2026-01-12	0.440	0.516	0.440	0.460	23.000	1,162
2026-01-09	0.450	0.465	0.450	0.465	23.225	4,172
2026-01-08	0.460	0.481	0.450	0.468	23.375	3,113
2026-01-07	0.475	0.490	0.460	0.460	23.000	1,578
2026-01-06	0.500	0.500	0.478	0.478	23.900	1,368
2026-01-05	0.450	0.495	0.450	0.492	24.575	4,230
2026-01-02	0.450	0.481	0.450	0.480	24.000	2,529
2025-12-30	0.430	0.476	0.430	0.459	22.925	7,903
2025-12-29	0.440	0.500	0.425	0.480	23.975	14,027
2025-12-23	0.503	0.542	0.460	0.460	23.000	24,381
2025-12-22	0.500	0.514	0.471	0.494	24.675	15,023
2025-12-19	0.550	0.550	0.470	0.489	24.450	6,844
2025-12-18	0.481	0.528	0.481	0.491	24.525	7,497
2025-12-17	0.519	0.547	0.482	0.537	26.850	12,880
2025-12-16	0.525	0.525	0.500	0.520	26.000	6,355
2025-12-15	0.535	0.557	0.509	0.529	26.450	12,881
2025-12-12	0.550	0.550	0.501	0.548	27.400	15,196
2025-12-11	0.474	0.590	0.474	0.550	27.500	17,170
2025-12-10	0.474	0.497	0.474	0.497	24.850	11,016
2025-12-09	0.470	0.500	0.470	0.500	25.000	3,472
2025-12-08	0.465	0.500	0.465	0.476	23.800	2,432
2025-12-05	0.519	0.519	0.463	0.496	24.775	3,203
2025-12-04	0.461	0.509	0.461	0.509	25.450	6,654
2025-12-03	0.465	0.519	0.450	0.500	24.975	2,466
2025-12-02	0.465	0.529	0.465	0.529	26.450	3,385
2025-12-01	0.471	0.483	0.471	0.483	24.125	1,351
2025-11-28	0.480	0.513	0.469	0.490	24.500	6,993
2025-11-27	0.510	0.527	0.479	0.480	24.000	5,868
2025-11-26	0.512	0.559	0.472	0.500	25.000	2,274
2025-11-25	0.580	0.580	0.484	0.511	25.550	2,035
2025-11-24	0.577	0.577	0.482	0.526	26.300	7,752
2025-11-21	0.600	0.610	0.513	0.577	28.850	6,689
2025-11-20	0.500	0.680	0.490	0.599	29.950	27,355
2025-11-19	0.485	0.509	0.465	0.468	23.400	4,945
2025-11-18	0.539	0.539	0.481	0.482	24.075	2,785
2025-11-17	0.472	0.539	0.472	0.505	25.250	501
2025-11-14	0.480	0.525	0.480	0.495	24.725	1,232
2025-11-13	0.471	0.539	0.471	0.500	25.000	714
2025-11-12	0.466	0.531	0.466	0.491	24.525	1,435
2025-11-11	0.540	0.540	0.493	0.518	25.900	2,403
2025-11-10	0.550	0.550	0.470	0.541	27.050	2,313
2025-11-07	0.529	0.550	0.481	0.521	26.050	5,840
2025-11-06	0.480	0.542	0.480	0.529	26.450	3,780
2025-11-05	0.472	0.508	0.472	0.480	24.000	1,329
2025-11-04	0.480	0.529	0.480	0.509	25.450	1,299
2025-11-03	0.540	0.540	0.476	0.489	24.450	3,996

← NewerPage 4 of 21 · 1,257 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.