Aker Biomarine AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 97.000 | 97.000 | 94.200 | 96.100 | 53.452 | 33,147 |
| 2024-08-07 | 94.500 | 97.000 | 94.200 | 97.000 | 53.953 | 367,317 |
| 2024-08-06 | 93.200 | 98.000 | 91.400 | 92.800 | 51.617 | 107,995 |
| 2024-08-05 | 90.500 | 93.500 | 88.600 | 91.200 | 50.727 | 83,841 |
| 2024-08-02 | 96.700 | 97.000 | 94.600 | 94.800 | 52.729 | 53,356 |
| 2024-08-01 | 96.100 | 97.200 | 95.800 | 95.900 | 53.341 | 41,776 |
| 2024-07-31 | 90.600 | 96.500 | 90.500 | 96.100 | 53.452 | 83,967 |
| 2024-07-30 | 91.100 | 92.200 | 90.800 | 90.900 | 50.560 | 15,385 |
| 2024-07-29 | 91.500 | 92.800 | 90.000 | 91.100 | 50.671 | 37,403 |
| 2024-07-26 | 93.000 | 93.000 | 90.800 | 92.000 | 51.172 | 16,663 |
| 2024-07-25 | 93.600 | 93.600 | 90.100 | 90.600 | 50.393 | 38,930 |
| 2024-07-24 | 93.800 | 93.900 | 91.100 | 92.100 | 51.227 | 33,594 |
| 2024-07-23 | 93.200 | 94.200 | 92.600 | 92.800 | 51.617 | 44,207 |
| 2024-07-22 | 95.800 | 96.000 | 93.200 | 94.200 | 52.395 | 42,691 |
| 2024-07-19 | 97.200 | 97.300 | 94.800 | 95.600 | 53.174 | 38,980 |
| 2024-07-18 | 96.500 | 97.000 | 94.000 | 96.900 | 53.897 | 145,606 |
| 2024-07-17 | 94.000 | 98.000 | 94.000 | 94.700 | 52.673 | 111,876 |
| 2024-07-16 | 92.000 | 93.800 | 91.500 | 93.600 | 52.062 | 52,386 |
| 2024-07-15 | 92.000 | 92.800 | 90.300 | 90.300 | 50.226 | 61,456 |
| 2024-07-12 | 94.600 | 94.600 | 89.000 | 90.100 | 50.115 | 115,732 |
| 2024-07-11 | 93.000 | 95.100 | 92.200 | 94.600 | 52.618 | 227,252 |
| 2024-07-10 | 91.000 | 93.000 | 90.300 | 93.000 | 51.728 | 125,365 |
| 2024-07-09 | 91.900 | 91.900 | 90.700 | 91.000 | 50.615 | 28,298 |
| 2024-07-08 | 90.000 | 91.000 | 88.500 | 91.000 | 50.615 | 604,846 |
| 2024-07-05 | 88.900 | 90.000 | 88.000 | 89.800 | 49.948 | 117,595 |
| 2024-07-04 | 94.000 | 94.000 | 86.700 | 87.600 | 48.724 | 714,964 |
| 2024-07-03 | 83.500 | 85.000 | 83.400 | 84.000 | 46.722 | 23,911 |
| 2024-07-02 | 89.000 | 89.000 | 83.500 | 85.000 | 47.278 | 38,931 |
| 2024-07-01 | 84.000 | 89.400 | 83.500 | 85.400 | 47.501 | 100,934 |
| 2024-06-28 | 79.900 | 83.900 | 79.300 | 83.700 | 46.555 | 56,450 |
| 2024-06-27 | 78.900 | 81.000 | 77.800 | 80.000 | 44.497 | 33,824 |
| 2024-06-26 | 78.000 | 80.000 | 77.000 | 79.800 | 44.386 | 102,499 |
| 2024-06-25 | 75.600 | 77.700 | 74.000 | 77.700 | 43.218 | 18,898 |
| 2024-06-24 | 75.000 | 75.900 | 75.000 | 75.900 | 42.217 | 6,535 |
| 2024-06-21 | 73.100 | 76.100 | 73.100 | 75.800 | 42.161 | 20,226 |
| 2024-06-20 | 75.900 | 77.700 | 74.500 | 77.500 | 43.107 | 19,976 |
| 2024-06-19 | 77.500 | 77.500 | 75.700 | 77.200 | 42.940 | 18,873 |
| 2024-06-18 | 78.500 | 78.500 | 77.500 | 77.500 | 43.107 | 9,098 |
| 2024-06-17 | 79.800 | 79.800 | 77.800 | 78.500 | 43.663 | 181,491 |
| 2024-06-14 | 77.600 | 78.900 | 77.000 | 78.500 | 43.663 | 9,562 |
| 2024-06-13 | 78.800 | 78.800 | 77.400 | 78.500 | 43.663 | 11,541 |
| 2024-06-12 | 78.200 | 78.900 | 76.500 | 78.600 | 43.718 | 5,475 |
| 2024-06-11 | 79.900 | 79.900 | 75.500 | 78.300 | 43.552 | 13,279 |
| 2024-06-10 | 79.900 | 79.900 | 77.700 | 78.300 | 43.552 | 2,174 |
| 2024-06-07 | 78.000 | 78.800 | 75.900 | 78.700 | 43.774 | 12,576 |
| 2024-06-06 | 79.200 | 79.200 | 77.500 | 78.100 | 43.440 | 4,521 |
| 2024-06-05 | 79.200 | 79.300 | 78.800 | 78.900 | 43.885 | 8,439 |
| 2024-06-04 | 79.300 | 79.300 | 78.300 | 79.200 | 44.052 | 10,230 |
| 2024-06-03 | 74.500 | 79.500 | 74.500 | 79.200 | 44.052 | 77,267 |
| 2024-05-31 | 78.000 | 79.800 | 78.000 | 78.500 | 43.663 | 23,571 |
| 2024-05-30 | 79.000 | 80.000 | 77.100 | 78.100 | 43.440 | 84,203 |
| 2024-05-29 | 74.900 | 78.900 | 74.900 | 78.500 | 43.663 | 55,176 |
| 2024-05-28 | 70.200 | 75.000 | 70.200 | 74.800 | 41.605 | 444,825 |
| 2024-05-27 | 71.800 | 73.100 | 70.300 | 72.000 | 40.047 | 11,022 |
| 2024-05-24 | 73.400 | 74.700 | 71.700 | 72.600 | 40.381 | 206,450 |
| 2024-05-23 | 71.000 | 73.700 | 71.000 | 73.000 | 40.604 | 2,552 |
| 2024-05-22 | 73.500 | 74.500 | 73.100 | 73.500 | 40.882 | 13,749 |
| 2024-05-21 | 72.000 | 74.500 | 72.000 | 73.400 | 40.826 | 41,495 |
| 2024-05-16 | 72.500 | 72.600 | 70.000 | 71.300 | 39.658 | 218,871 |
| 2024-05-15 | 70.000 | 74.000 | 70.000 | 73.000 | 40.604 | 57,872 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-09 | 45.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.