Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	45.000	45.400	43.000	43.000	23.917	11,693
2024-02-12	44.600	45.100	43.850	45.000	25.030	57,902
2024-02-09	44.300	44.300	43.100	44.000	24.473	4,565
2024-02-08	43.050	44.300	43.050	44.300	24.640	2,657
2024-02-07	43.550	43.750	43.550	43.550	24.223	17,094
2024-02-06	43.200	45.750	43.200	44.950	25.002	20,124
2024-02-05	47.000	47.000	44.000	45.000	25.030	8,045
2024-02-02	43.700	46.000	43.700	46.000	25.586	4,711
2024-02-01	45.400	45.400	44.000	45.000	25.030	5,440
2024-01-31	45.350	45.350	44.050	45.250	25.169	2,190
2024-01-30	45.600	45.600	43.950	45.500	25.308	2,270
2024-01-29	45.600	45.600	44.250	45.500	25.308	8,538
2024-01-26	45.000	45.500	44.050	45.500	25.308	36,990
2024-01-25	45.400	45.400	44.000	44.000	24.473	60,543
2024-01-24	45.500	45.500	43.550	45.450	25.280	81,076
2024-01-23	45.650	45.650	44.150	45.600	25.363	10,206
2024-01-22	42.150	45.850	42.150	44.650	24.835	4,970
2024-01-19	44.250	45.200	43.650	45.200	25.141	15,358
2024-01-18	45.000	45.750	44.000	45.750	25.447	14,914
2024-01-17	45.900	45.900	44.050	45.450	25.280	3,063
2024-01-16	44.200	44.850	44.200	44.500	24.752	8,751
2024-01-15	44.300	45.300	44.300	44.300	24.640	4,596
2024-01-12	43.700	45.000	43.700	44.600	24.807	2,083
2024-01-11	46.000	46.000	44.200	44.200	24.585	3,745
2024-01-10	46.000	46.500	44.350	44.600	24.807	2,441
2024-01-09	45.200	46.000	45.050	46.000	25.586	2,261
2024-01-08	47.000	47.000	44.850	45.200	25.141	2,032
2024-01-05	46.600	47.400	45.450	46.000	25.586	42,560
2024-01-04	45.500	45.900	44.600	45.300	25.196	11,051
2024-01-03	46.000	46.800	44.750	44.750	24.891	38,608
2024-01-02	45.000	46.000	44.650	44.850	24.946	3,006
2023-12-29	45.000	46.000	43.050	46.000	25.586	34,263
2023-12-28	45.000	45.000	43.750	45.000	25.030	29,866
2023-12-27	44.000	44.500	43.000	44.500	24.752	29,763
2023-12-22	42.500	44.000	42.500	43.500	24.195	26,716
2023-12-21	44.000	44.000	42.500	42.500	23.639	29,664
2023-12-20	43.000	43.800	42.750	42.750	23.778	16,438
2023-12-19	43.050	43.700	42.450	42.450	23.611	9,573
2023-12-18	44.000	44.000	43.050	43.900	24.418	5,097
2023-12-15	44.600	44.600	42.750	42.750	23.778	56,242
2023-12-14	43.000	44.000	42.450	43.800	24.362	185,640
2023-12-13	42.000	43.550	41.900	41.900	23.305	16,482
2023-12-12	40.600	42.950	40.600	41.500	23.083	110,591
2023-12-11	40.500	42.050	40.500	41.800	23.250	119,213
2023-12-08	39.550	42.800	39.550	42.000	23.361	74,978
2023-12-07	40.900	41.000	39.700	39.750	22.110	24,832
2023-12-06	43.000	43.000	40.950	41.000	22.805	5,736
2023-12-05	40.050	43.050	40.050	42.850	23.834	1,297
2023-12-04	40.000	41.950	40.000	40.850	22.721	4,352
2023-12-01	43.000	43.000	40.450	40.750	22.666	24,553
2023-11-30	42.400	43.300	42.200	42.200	23.472	8,799
2023-11-29	44.000	44.000	42.400	42.400	23.583	7,913
2023-11-28	42.000	43.700	42.000	43.650	24.279	2,686
2023-11-27	43.000	44.000	43.000	44.000	24.473	2,635
2023-11-24	44.500	44.800	43.700	44.000	24.473	19,386
2023-11-23	43.050	44.300	43.000	44.000	24.473	251,813
2023-11-22	44.300	45.050	43.350	43.700	24.307	5,997
2023-11-21	42.000	44.300	42.000	44.300	24.640	3,466
2023-11-20	43.650	44.200	42.700	42.900	23.862	5,611
2023-11-17	44.000	44.000	42.700	43.600	24.251	6,565

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.