Aqua Bio Technology ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.590	0.596	0.565	0.570	28.500	2,533
2025-05-14	0.560	0.590	0.514	0.580	29.000	1,335
2025-05-13	0.560	0.564	0.551	0.560	28.000	3,854
2025-05-12	0.585	0.619	0.559	0.564	28.200	9,396
2025-05-09	0.700	0.720	0.554	0.585	29.250	26,955
2025-05-08	0.810	0.810	0.724	0.724	36.200	5,013
2025-05-07	0.808	0.808	0.715	0.770	38.500	2,584
2025-05-06	0.750	0.834	0.711	0.799	39.950	10,856
2025-05-05	0.716	0.720	0.626	0.705	35.250	2,969
2025-05-02	0.681	0.710	0.600	0.626	31.300	15,561
2025-04-30	0.740	0.740	0.681	0.700	35.000	1,838
2025-04-29	0.760	0.760	0.681	0.710	35.500	5,595
2025-04-28	0.889	0.889	0.612	0.713	35.650	22,376
2025-04-25	0.801	0.919	0.800	0.870	43.500	4,612
2025-04-24	0.916	1.048	0.800	0.909	45.450	8,302
2025-04-23	0.699	0.950	0.630	0.924	46.200	29,229
2025-04-22	0.739	0.739	0.650	0.699	34.950	8,943
2025-04-16	0.767	0.767	0.700	0.740	37.000	2,554
2025-04-15	0.796	0.798	0.642	0.768	38.400	6,428
2025-04-14	0.821	0.821	0.660	0.699	34.950	5,496
2025-04-11	1.000	1.000	0.715	0.730	36.500	20,220
2025-04-10	0.580	1.250	0.528	0.910	45.500	75,195
2025-04-09	0.500	0.527	0.479	0.527	26.350	989
2025-04-08	0.519	0.519	0.480	0.509	25.450	195
2025-04-07	0.570	0.577	0.462	0.520	26.000	10,879
2025-04-04	0.580	0.580	0.552	0.570	28.500	811
2025-04-03	0.588	0.594	0.550	0.580	29.000	4,397
2025-04-02	0.574	0.660	0.562	0.600	30.000	2,680
2025-04-01	0.522	0.598	0.522	0.574	28.700	4,176
2025-03-31	0.582	0.658	0.554	0.574	28.700	1,760
2025-03-28	0.590	0.608	0.582	0.582	29.100	4,411
2025-03-27	0.550	0.620	0.550	0.590	29.500	4,073
2025-03-26	0.628	0.638	0.600	0.600	30.000	6,750
2025-03-25	0.614	0.698	0.614	0.640	32.000	4,177
2025-03-24	0.724	0.730	0.602	0.630	31.500	4,114
2025-03-21	0.800	0.800	0.700	0.714	35.700	3,580
2025-03-20	0.652	0.798	0.652	0.716	35.800	13,300
2025-03-19	0.670	0.684	0.632	0.650	32.500	1,206
2025-03-18	0.630	0.680	0.630	0.680	34.000	4,369
2025-03-17	0.700	0.700	0.648	0.650	32.500	4,229
2025-03-14	0.848	0.850	0.662	0.700	35.000	7,274
2025-03-13	0.628	0.940	0.628	0.730	36.500	25,561
2025-03-12	0.540	0.698	0.522	0.600	30.000	13,848
2025-03-11	0.740	0.740	0.550	0.580	29.000	14,301
2025-03-10	0.930	0.930	0.630	0.736	36.800	21,775
2025-03-07	1.670	1.835	1.605	1.800	90.000	3,682
2025-03-06	1.740	1.825	1.600	1.605	80.250	3,578
2025-03-05	1.550	1.750	1.495	1.655	82.750	2,909
2025-03-04	1.740	1.740	1.500	1.505	75.250	1,968
2025-03-03	1.900	1.900	1.695	1.725	86.250	3,647
2025-02-28	2.050	2.050	1.900	1.900	95.000	2,784
2025-02-27	2.300	2.300	2.000	2.050	102.50	6,838
2025-02-26	2.070	2.400	2.070	2.260	113.00	3,516
2025-02-25	2.140	2.150	2.060	2.070	103.50	652
2025-02-24	2.140	2.220	2.000	2.160	108.00	1,608
2025-02-21	2.030	2.130	2.010	2.060	103.00	684
2025-02-20	2.040	2.190	2.040	2.080	104.00	2,017
2025-02-19	2.150	2.240	2.000	2.170	108.50	2,542
2025-02-18	1.960	2.460	1.960	2.130	106.50	3,938
2025-02-17	1.965	1.985	1.860	1.905	95.250	3,106

← NewerPage 7 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.