Aqua Bio Technology ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.700	0.750	0.690	0.706	35.300	1,824
2025-08-08	0.750	0.751	0.710	0.737	36.850	1,027
2025-08-07	0.790	0.790	0.749	0.760	38.000	1,959
2025-08-06	0.751	0.790	0.746	0.790	39.500	3,888
2025-08-05	0.780	0.795	0.700	0.794	39.700	3,374
2025-08-04	0.892	0.892	0.703	0.751	37.550	4,934
2025-08-01	0.750	0.800	0.660	0.710	35.500	6,697
2025-07-31	0.830	0.921	0.700	0.789	39.450	7,444
2025-07-30	0.910	0.939	0.830	0.880	44.000	4,303
2025-07-29	0.890	0.921	0.872	0.899	44.950	1,590
2025-07-28	0.940	0.940	0.876	0.890	44.500	2,964
2025-07-25	0.970	1.040	0.923	0.940	47.000	228
2025-07-24	0.913	1.006	0.913	0.973	48.650	88
2025-07-23	0.950	1.064	0.902	0.912	45.600	1,062
2025-07-22	0.950	1.058	0.950	0.950	47.500	983
2025-07-21	1.048	1.048	0.920	0.953	47.650	2,260
2025-07-18	0.935	0.997	0.901	0.975	48.750	815
2025-07-17	1.000	1.050	0.930	0.971	48.550	1,875
2025-07-16	1.000	1.200	1.000	1.058	52.900	10,259
2025-07-15	1.100	1.100	1.030	1.080	54.000	918
2025-07-14	0.990	1.176	0.990	1.104	55.200	1,341
2025-07-11	0.930	1.220	0.930	1.106	55.300	4,611
2025-07-10	1.164	1.164	0.991	1.026	51.300	532
2025-07-09	0.850	1.050	0.850	0.993	49.650	3,592
2025-07-08	0.970	1.054	0.953	1.040	52.000	1,218
2025-07-07	0.953	1.052	0.953	0.973	48.650	1,217
2025-07-04	1.002	1.084	1.002	1.030	51.500	4,259
2025-07-03	1.188	1.188	0.951	0.995	49.750	8,329
2025-07-02	0.930	1.138	0.930	1.056	52.800	14,918
2025-07-01	0.872	0.929	0.872	0.929	46.450	729
2025-06-30	0.900	0.950	0.875	0.877	43.850	2,988
2025-06-27	0.900	0.900	0.840	0.869	43.450	2,570
2025-06-26	0.920	0.920	0.866	0.880	44.000	4,424
2025-06-25	0.920	0.936	0.873	0.895	44.750	3,082
2025-06-24	0.850	0.920	0.850	0.890	44.500	3,848
2025-06-23	0.920	0.920	0.800	0.848	42.400	6,881
2025-06-20	0.960	0.960	0.914	0.920	46.000	1,396
2025-06-19	0.880	0.969	0.880	0.941	47.050	3,262
2025-06-18	1.000	1.018	0.850	0.923	46.150	14,161
2025-06-17	1.000	1.074	0.908	0.990	49.500	7,883
2025-06-16	0.910	1.196	0.900	0.900	45.000	19,452
2025-06-13	1.076	1.100	0.899	0.899	44.950	3,965
2025-06-12	1.190	1.190	1.076	1.076	53.800	6,891
2025-06-11	1.220	1.220	1.100	1.120	56.000	9,110
2025-06-10	1.280	1.280	1.140	1.140	57.000	5,342
2025-06-06	1.350	1.388	1.198	1.220	61.000	10,622
2025-06-05	1.470	1.500	1.320	1.350	67.500	11,585
2025-06-04	1.470	1.698	1.252	1.376	68.800	37,387
2025-06-03	1.100	1.700	1.096	1.500	75.000	95,158
2025-06-02	1.136	1.302	1.060	1.100	55.000	7,325
2025-05-30	1.120	1.172	1.020	1.060	53.000	17,626
2025-05-28	1.010	1.380	1.010	1.120	56.000	39,968
2025-05-27	1.250	1.278	1.050	1.100	55.000	35,874
2025-05-26	1.594	1.594	1.226	1.312	65.600	41,743
2025-05-23	1.826	2.050	1.510	1.600	80.000	58,047
2025-05-22	2.155	2.460	1.690	1.802	90.100	204,021
2025-05-21	0.830	2.000	0.752	2.000	100.00	266,273
2025-05-20	0.610	0.900	0.582	0.830	41.500	50,855
2025-05-19	0.597	0.609	0.580	0.609	30.450	931
2025-05-16	0.570	0.594	0.570	0.590	29.500	1,396

← NewerPage 6 of 22 · 1,261 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.