Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.605 | 1.980 | 1.605 | 1.860 | 93.000 | 8,544 |
| 2025-02-13 | 1.850 | 2.150 | 1.500 | 1.750 | 87.500 | 15,592 |
| 2025-02-12 | 2.810 | 2.810 | 1.895 | 1.935 | 96.750 | 13,542 |
| 2025-02-11 | 2.850 | 2.950 | 2.800 | 2.810 | 140.50 | 607 |
| 2025-02-10 | 2.890 | 3.040 | 2.700 | 2.870 | 143.50 | 2,235 |
| 2025-02-07 | 2.830 | 2.890 | 2.700 | 2.890 | 144.50 | 2,020 |
| 2025-02-06 | 2.900 | 2.910 | 2.790 | 2.830 | 141.50 | 1,714 |
| 2025-02-05 | 3.000 | 3.000 | 2.850 | 2.930 | 146.50 | 897 |
| 2025-02-04 | 3.050 | 3.190 | 2.850 | 2.940 | 147.00 | 2,998 |
| 2025-02-03 | 3.190 | 3.200 | 3.030 | 3.090 | 154.50 | 2,498 |
| 2025-01-31 | 3.200 | 3.390 | 3.010 | 3.240 | 162.00 | 2,911 |
| 2025-01-30 | 3.300 | 3.300 | 3.020 | 3.140 | 157.00 | 4,235 |
| 2025-01-29 | 3.050 | 3.150 | 2.930 | 3.140 | 157.00 | 5,301 |
| 2025-01-28 | 2.880 | 3.100 | 2.810 | 2.880 | 144.00 | 2,011 |
| 2025-01-27 | 2.910 | 3.160 | 2.880 | 3.000 | 150.00 | 2,380 |
| 2025-01-24 | 2.610 | 2.960 | 2.610 | 2.920 | 146.00 | 4,167 |
| 2025-01-23 | 2.700 | 2.990 | 2.640 | 2.750 | 137.50 | 2,247 |
| 2025-01-22 | 2.600 | 2.840 | 2.500 | 2.800 | 140.00 | 3,857 |
| 2025-01-21 | 3.330 | 3.380 | 2.750 | 2.830 | 141.50 | 7,749 |
| 2025-01-20 | 3.500 | 3.990 | 3.280 | 3.340 | 167.00 | 17,316 |
| 2025-01-17 | 2.800 | 3.410 | 2.700 | 3.280 | 164.00 | 15,040 |
| 2025-01-16 | 2.500 | 2.800 | 2.500 | 2.800 | 140.00 | 4,342 |
| 2025-01-15 | 2.440 | 2.670 | 2.440 | 2.590 | 129.50 | 4,106 |
| 2025-01-14 | 2.500 | 2.510 | 2.400 | 2.420 | 121.00 | 1,267 |
| 2025-01-13 | 2.660 | 2.680 | 2.510 | 2.510 | 125.50 | 3,924 |
| 2025-01-10 | 2.630 | 2.730 | 2.600 | 2.660 | 133.00 | 3,998 |
| 2025-01-09 | 2.720 | 2.720 | 2.400 | 2.630 | 131.50 | 4,231 |
| 2025-01-08 | 2.750 | 2.750 | 2.370 | 2.600 | 130.00 | 3,875 |
| 2025-01-07 | 2.510 | 2.700 | 2.510 | 2.590 | 129.50 | 6,269 |
| 2025-01-06 | 2.110 | 2.640 | 2.110 | 2.480 | 124.00 | 8,520 |
| 2025-01-03 | 2.220 | 2.280 | 2.110 | 2.140 | 107.00 | 3,401 |
| 2025-01-02 | 2.110 | 2.350 | 2.100 | 2.230 | 111.50 | 2,327 |
| 2024-12-30 | 2.210 | 2.260 | 2.050 | 2.100 | 105.00 | 5,179 |
| 2024-12-27 | 2.320 | 2.320 | 2.080 | 2.150 | 107.50 | 5,826 |
| 2024-12-23 | 2.450 | 2.530 | 2.240 | 2.280 | 114.00 | 3,868 |
| 2024-12-20 | 2.710 | 2.730 | 2.410 | 2.450 | 122.50 | 5,877 |
| 2024-12-19 | 2.690 | 2.800 | 2.400 | 2.700 | 135.00 | 7,444 |
| 2024-12-18 | 1.700 | 3.500 | 1.700 | 2.810 | 140.50 | 26,387 |
| 2024-12-17 | 1.785 | 1.800 | 1.700 | 1.725 | 86.250 | 1,463 |
| 2024-12-16 | 1.780 | 1.780 | 1.680 | 1.750 | 87.500 | 489 |
| 2024-12-13 | 1.765 | 1.830 | 1.765 | 1.800 | 90.000 | 987 |
| 2024-12-12 | 1.750 | 1.800 | 1.740 | 1.800 | 90.000 | 459 |
| 2024-12-11 | 1.725 | 1.875 | 1.725 | 1.750 | 87.500 | 1,780 |
| 2024-12-10 | 1.775 | 1.800 | 1.705 | 1.705 | 85.250 | 4,833 |
| 2024-12-09 | 1.860 | 1.870 | 1.740 | 1.845 | 92.250 | 1,436 |
| 2024-12-06 | 1.905 | 1.905 | 1.785 | 1.860 | 93.000 | 1,040 |
| 2024-12-05 | 1.800 | 1.975 | 1.720 | 1.800 | 90.000 | 9,659 |
| 2024-12-04 | 1.815 | 1.815 | 1.710 | 1.775 | 88.750 | 1,767 |
| 2024-12-03 | 1.785 | 1.875 | 1.700 | 1.820 | 91.000 | 4,687 |
| 2024-12-02 | 1.765 | 1.855 | 1.705 | 1.785 | 89.250 | 1,908 |
| 2024-11-29 | 1.780 | 1.795 | 1.730 | 1.775 | 88.750 | 314 |
| 2024-11-28 | 1.705 | 1.830 | 1.700 | 1.775 | 88.750 | 3,944 |
| 2024-11-27 | 1.805 | 2.050 | 1.605 | 1.700 | 85.000 | 6,260 |
| 2024-11-26 | 1.700 | 1.780 | 1.615 | 1.740 | 87.000 | 1,589 |
| 2024-11-25 | 1.800 | 1.985 | 1.640 | 1.700 | 85.000 | 8,141 |
| 2024-11-22 | 1.985 | 1.995 | 1.855 | 1.870 | 93.500 | 6,231 |
| 2024-11-21 | 2.100 | 2.140 | 1.995 | 2.000 | 100.00 | 3,463 |
| 2024-11-20 | 2.120 | 2.230 | 2.060 | 2.100 | 105.00 | 6,314 |
| 2024-11-19 | 2.450 | 2.450 | 2.150 | 2.170 | 108.50 | 3,816 |
| 2024-11-18 | 2.500 | 2.510 | 2.360 | 2.360 | 118.00 | 747 |
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.