Aker Biomarine AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 74.200 | 74.500 | 73.000 | 73.800 | 41.049 | 68,406 |
| 2024-05-13 | 75.200 | 75.800 | 73.700 | 74.800 | 41.605 | 104,816 |
| 2024-05-10 | 73.800 | 75.000 | 73.600 | 75.000 | 41.716 | 27,725 |
| 2024-05-08 | 72.000 | 73.800 | 71.800 | 73.000 | 40.604 | 68,924 |
| 2024-05-07 | 73.400 | 73.400 | 70.900 | 72.000 | 40.047 | 6,138 |
| 2024-05-06 | 71.200 | 73.100 | 70.600 | 72.900 | 40.548 | 10,800 |
| 2024-05-03 | 68.500 | 72.700 | 68.500 | 70.500 | 39.213 | 24,947 |
| 2024-05-02 | 70.100 | 71.900 | 68.600 | 69.000 | 38.379 | 9,453 |
| 2024-04-30 | 69.900 | 70.700 | 68.600 | 70.200 | 39.046 | 44,497 |
| 2024-04-29 | 71.000 | 73.200 | 70.000 | 70.100 | 38.991 | 47,796 |
| 2024-04-26 | 73.400 | 74.200 | 69.100 | 71.300 | 39.658 | 69,694 |
| 2024-04-25 | 72.000 | 74.800 | 70.800 | 72.600 | 40.381 | 37,114 |
| 2024-04-24 | 74.000 | 74.900 | 71.800 | 72.000 | 40.047 | 119,887 |
| 2024-04-23 | 69.400 | 73.600 | 69.400 | 73.500 | 40.882 | 23,508 |
| 2024-04-22 | 71.800 | 72.800 | 70.000 | 70.300 | 39.102 | 27,402 |
| 2024-04-19 | 68.900 | 71.600 | 67.300 | 70.900 | 39.436 | 39,742 |
| 2024-04-18 | 68.800 | 69.400 | 67.700 | 69.000 | 38.379 | 38,835 |
| 2024-04-17 | 65.100 | 67.200 | 65.100 | 67.200 | 37.378 | 57,830 |
| 2024-04-16 | 68.900 | 68.900 | 65.100 | 65.100 | 36.210 | 9,517 |
| 2024-04-15 | 65.600 | 67.700 | 65.600 | 65.700 | 36.543 | 14,722 |
| 2024-04-12 | 63.800 | 68.900 | 63.800 | 68.500 | 38.101 | 145,528 |
| 2024-04-11 | 65.600 | 68.100 | 65.400 | 65.400 | 36.376 | 137,739 |
| 2024-04-10 | 67.500 | 70.000 | 65.900 | 65.900 | 36.654 | 46,313 |
| 2024-04-09 | 67.000 | 67.500 | 66.600 | 67.400 | 37.489 | 123,017 |
| 2024-04-08 | 65.000 | 67.500 | 63.800 | 67.000 | 37.266 | 55,400 |
| 2024-04-05 | 63.600 | 65.400 | 63.600 | 65.000 | 36.154 | 17,806 |
| 2024-04-04 | 64.900 | 64.900 | 64.100 | 64.200 | 35.709 | 110,504 |
| 2024-04-03 | 64.000 | 64.400 | 63.800 | 64.000 | 35.598 | 16,508 |
| 2024-04-02 | 64.000 | 65.700 | 63.600 | 64.400 | 35.820 | 15,992 |
| 2024-03-27 | 65.000 | 65.000 | 63.400 | 64.000 | 35.598 | 2,509 |
| 2024-03-26 | 64.600 | 65.600 | 64.100 | 64.500 | 35.876 | 2,054 |
| 2024-03-25 | 64.300 | 65.300 | 63.600 | 64.700 | 35.987 | 3,573 |
| 2024-03-22 | 63.900 | 66.000 | 61.300 | 65.300 | 36.321 | 42,094 |
| 2024-03-21 | 66.000 | 66.800 | 63.500 | 63.900 | 35.542 | 21,027 |
| 2024-03-20 | 66.000 | 66.800 | 64.900 | 66.000 | 36.710 | 11,808 |
| 2024-03-19 | 67.000 | 67.800 | 65.600 | 65.900 | 36.654 | 26,902 |
| 2024-03-18 | 63.000 | 67.800 | 63.000 | 67.000 | 37.266 | 60,443 |
| 2024-03-15 | 67.500 | 68.000 | 61.700 | 66.000 | 36.710 | 54,437 |
| 2024-03-14 | 63.600 | 67.300 | 62.700 | 66.000 | 36.710 | 205,541 |
| 2024-03-13 | 60.000 | 63.000 | 58.300 | 62.600 | 34.819 | 61,781 |
| 2024-03-12 | 59.600 | 61.700 | 59.300 | 61.500 | 34.207 | 64,449 |
| 2024-03-11 | 58.000 | 60.500 | 57.900 | 59.700 | 33.206 | 159,075 |
| 2024-03-08 | 55.500 | 58.100 | 55.500 | 58.100 | 32.316 | 102,192 |
| 2024-03-07 | 56.500 | 57.000 | 55.500 | 57.000 | 31.704 | 67,902 |
| 2024-03-06 | 53.000 | 56.000 | 53.000 | 56.000 | 31.148 | 36,200 |
| 2024-03-05 | 52.000 | 54.600 | 52.000 | 54.200 | 30.147 | 20,167 |
| 2024-03-04 | 52.000 | 54.000 | 52.000 | 53.400 | 29.702 | 19,094 |
| 2024-03-01 | 55.000 | 55.600 | 50.900 | 54.000 | 30.036 | 36,816 |
| 2024-02-29 | 53.000 | 56.500 | 53.000 | 55.000 | 30.592 | 46,102 |
| 2024-02-28 | 51.000 | 54.000 | 51.000 | 52.900 | 29.424 | 11,916 |
| 2024-02-27 | 53.000 | 53.000 | 52.000 | 52.900 | 29.424 | 10,129 |
| 2024-02-26 | 53.000 | 53.000 | 52.100 | 52.400 | 29.146 | 6,360 |
| 2024-02-23 | 54.000 | 54.000 | 52.100 | 53.000 | 29.479 | 23,874 |
| 2024-02-22 | 53.200 | 54.000 | 52.400 | 53.000 | 29.479 | 54,827 |
| 2024-02-21 | 52.700 | 53.000 | 51.900 | 53.000 | 29.479 | 53,758 |
| 2024-02-20 | 53.000 | 53.000 | 51.100 | 52.600 | 29.257 | 9,982 |
| 2024-02-19 | 50.000 | 53.000 | 50.000 | 53.000 | 29.479 | 86,245 |
| 2024-02-16 | 48.000 | 50.000 | 46.000 | 50.000 | 27.811 | 186,901 |
| 2024-02-15 | 49.000 | 51.000 | 48.000 | 48.000 | 26.698 | 64,840 |
| 2024-02-14 | 45.600 | 48.000 | 44.200 | 48.000 | 26.698 | 145,596 |
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.