Aqua Bio Technology ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.600 | 2.600 | 2.400 | 2.510 | 125.50 | 2,651 |
| 2024-11-14 | 2.660 | 2.700 | 2.350 | 2.460 | 123.00 | 5,696 |
| 2024-11-13 | 2.750 | 2.750 | 2.350 | 2.400 | 120.00 | 4,595 |
| 2024-11-12 | 2.260 | 2.750 | 2.180 | 2.750 | 137.50 | 9,098 |
| 2024-11-11 | 2.360 | 2.450 | 2.080 | 2.140 | 107.00 | 7,936 |
| 2024-11-08 | 2.310 | 2.480 | 2.210 | 2.300 | 115.00 | 5,081 |
| 2024-11-07 | 2.500 | 2.740 | 2.300 | 2.300 | 115.00 | 5,812 |
| 2024-11-06 | 2.550 | 2.630 | 2.430 | 2.500 | 125.00 | 3,507 |
| 2024-11-05 | 2.610 | 2.750 | 2.370 | 2.460 | 123.00 | 5,584 |
| 2024-11-04 | 2.740 | 2.880 | 2.610 | 2.620 | 131.00 | 2,747 |
| 2024-11-01 | 2.890 | 2.890 | 2.660 | 2.830 | 141.50 | 472 |
| 2024-10-31 | 2.660 | 2.920 | 2.560 | 2.700 | 135.00 | 1,936 |
| 2024-10-30 | 2.730 | 2.730 | 2.600 | 2.670 | 133.50 | 3,356 |
| 2024-10-29 | 2.720 | 2.950 | 2.600 | 2.730 | 136.50 | 5,011 |
| 2024-10-28 | 2.850 | 3.000 | 2.650 | 2.860 | 143.00 | 2,228 |
| 2024-10-25 | 2.820 | 2.850 | 2.700 | 2.810 | 140.50 | 2,293 |
| 2024-10-24 | 2.900 | 2.950 | 2.730 | 2.810 | 140.50 | 3,158 |
| 2024-10-23 | 3.000 | 3.000 | 2.810 | 2.900 | 145.00 | 2,587 |
| 2024-10-22 | 3.000 | 3.050 | 2.920 | 3.020 | 151.00 | 701 |
| 2024-10-21 | 2.980 | 3.000 | 2.900 | 2.950 | 147.50 | 1,403 |
| 2024-10-18 | 3.440 | 3.450 | 2.790 | 2.950 | 147.50 | 5,558 |
| 2024-10-17 | 3.030 | 3.160 | 2.860 | 2.980 | 149.00 | 3,324 |
| 2024-10-16 | 3.050 | 3.090 | 3.020 | 3.090 | 154.50 | 643 |
| 2024-10-15 | 3.120 | 3.240 | 3.060 | 3.150 | 157.50 | 2,411 |
| 2024-10-14 | 3.050 | 3.250 | 2.950 | 3.120 | 156.00 | 939 |
| 2024-10-11 | 3.050 | 3.170 | 3.050 | 3.070 | 153.50 | 272 |
| 2024-10-10 | 3.140 | 3.170 | 3.080 | 3.080 | 154.00 | 248 |
| 2024-10-09 | 3.000 | 3.280 | 3.000 | 3.050 | 152.50 | 2,094 |
| 2024-10-08 | 2.960 | 3.100 | 2.950 | 3.010 | 150.50 | 1,731 |
| 2024-10-07 | 3.340 | 3.340 | 2.850 | 2.930 | 146.50 | 3,062 |
| 2024-10-04 | 3.200 | 3.200 | 3.190 | 3.190 | 159.50 | 352 |
| 2024-10-03 | 3.200 | 3.430 | 3.130 | 3.280 | 164.00 | 1,761 |
| 2024-10-02 | 3.150 | 3.200 | 3.120 | 3.200 | 160.00 | 140 |
| 2024-10-01 | 3.300 | 3.300 | 3.170 | 3.220 | 161.00 | 695 |
| 2024-09-30 | 3.310 | 3.400 | 3.200 | 3.240 | 162.00 | 971 |
| 2024-09-27 | 3.350 | 3.450 | 3.300 | 3.380 | 169.00 | 192 |
| 2024-09-26 | 3.320 | 3.450 | 3.140 | 3.340 | 167.00 | 1,972 |
| 2024-09-25 | 3.540 | 3.600 | 3.360 | 3.360 | 168.00 | 1,506 |
| 2024-09-24 | 3.440 | 3.600 | 3.440 | 3.540 | 177.00 | 598 |
| 2024-09-23 | 3.310 | 3.620 | 3.310 | 3.470 | 173.50 | 2,500 |
| 2024-09-20 | 3.310 | 3.480 | 3.300 | 3.470 | 173.50 | 751 |
| 2024-09-19 | 3.490 | 3.700 | 3.370 | 3.480 | 174.00 | 3,249 |
| 2024-09-18 | 3.300 | 3.300 | 3.270 | 3.290 | 164.50 | 866 |
| 2024-09-17 | 3.450 | 3.450 | 3.280 | 3.300 | 165.00 | 583 |
| 2024-09-16 | 3.250 | 3.440 | 3.190 | 3.430 | 171.50 | 1,087 |
| 2024-09-13 | 3.250 | 3.400 | 3.250 | 3.250 | 162.50 | 1,593 |
| 2024-09-12 | 3.050 | 3.220 | 3.050 | 3.190 | 159.50 | 974 |
| 2024-09-11 | 3.300 | 3.300 | 3.080 | 3.100 | 155.00 | 851 |
| 2024-09-10 | 3.040 | 3.230 | 3.020 | 3.230 | 161.50 | 411 |
| 2024-09-09 | 3.140 | 3.240 | 3.000 | 3.100 | 155.00 | 3,042 |
| 2024-09-06 | 3.230 | 3.270 | 3.140 | 3.140 | 157.00 | 670 |
| 2024-09-05 | 3.150 | 3.350 | 3.150 | 3.300 | 165.00 | 453 |
| 2024-09-04 | 3.430 | 3.430 | 3.090 | 3.290 | 164.50 | 1,728 |
| 2024-09-03 | 3.400 | 3.470 | 3.240 | 3.240 | 162.00 | 1,742 |
| 2024-09-02 | 3.400 | 3.440 | 3.320 | 3.360 | 168.00 | 1,317 |
| 2024-08-30 | 3.400 | 3.430 | 3.360 | 3.420 | 171.00 | 561 |
| 2024-08-29 | 3.390 | 3.480 | 3.350 | 3.420 | 171.00 | 2,332 |
| 2024-08-28 | 3.660 | 3.660 | 3.400 | 3.400 | 170.00 | 1,991 |
| 2024-08-27 | 3.600 | 3.680 | 3.340 | 3.510 | 175.50 | 3,436 |
| 2024-08-26 | 3.650 | 3.650 | 3.290 | 3.370 | 168.50 | 4,898 |
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.