Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	46.000	46.250	41.500	42.600	23.695	31,229
2023-11-15	43.600	46.450	43.600	45.700	25.419	93,663
2023-11-14	46.000	46.000	43.150	43.600	24.251	25,420
2023-11-13	45.650	47.450	44.500	46.450	25.836	11,108
2023-11-10	42.000	45.900	41.950	45.650	25.391	122,252
2023-11-09	42.250	42.250	41.050	41.700	23.194	4,639
2023-11-08	42.300	42.300	41.400	42.000	23.361	7,522
2023-11-07	42.900	42.900	40.950	42.000	23.361	6,890
2023-11-06	41.500	42.850	37.400	42.300	23.528	129,121
2023-11-03	37.450	41.150	37.450	41.150	22.888	36,572
2023-11-02	39.000	39.200	38.450	39.200	21.804	149,020
2023-11-01	38.900	39.250	37.050	39.250	21.831	17,010
2023-10-31	37.000	37.500	36.600	37.000	20.580	7,531
2023-10-30	37.000	39.800	36.200	37.000	20.580	23,649
2023-10-27	38.600	38.600	37.000	37.000	20.580	21,392
2023-10-26	39.800	40.000	38.150	38.250	21.275	36,421
2023-10-25	39.000	39.250	38.500	38.900	21.637	6,264
2023-10-24	37.500	39.050	37.500	39.000	21.692	2,936
2023-10-23	39.000	39.200	38.000	38.900	21.637	18,183
2023-10-20	37.000	39.600	37.000	39.050	21.720	33,161
2023-10-19	38.550	38.550	38.000	38.150	21.220	8,505
2023-10-18	39.500	39.500	38.550	38.550	21.442	9,496
2023-10-17	39.900	39.900	38.550	39.150	21.776	8,059
2023-10-16	40.000	40.000	37.950	39.500	21.970	27,145
2023-10-13	40.000	40.000	38.750	38.950	21.665	15,432
2023-10-12	40.000	41.000	39.100	39.100	21.748	35,566
2023-10-11	38.000	40.200	38.000	40.200	22.360	29,809
2023-10-10	37.000	37.450	36.600	37.200	20.691	156,043
2023-10-09	37.000	38.500	36.800	37.000	20.580	38,488
2023-10-06	38.500	38.800	37.400	38.000	21.136	30,119
2023-10-05	37.000	38.450	37.000	38.000	21.136	26,175
2023-10-04	37.700	39.600	37.650	38.000	21.136	9,780
2023-10-03	38.750	39.400	38.550	38.550	21.442	4,016
2023-10-02	40.300	40.300	39.100	39.650	22.054	11,750
2023-09-29	38.000	40.100	38.000	39.300	21.859	17,092
2023-09-28	39.700	39.850	39.400	39.700	22.082	5,842
2023-09-27	39.500	40.900	39.500	39.700	22.082	32,689
2023-09-26	39.250	40.900	39.100	40.000	22.249	74,363
2023-09-25	40.500	40.700	39.050	39.850	22.165	21,947
2023-09-22	38.500	40.550	38.500	39.450	21.943	40,829
2023-09-21	38.200	39.950	38.000	38.550	21.442	565,368
2023-09-20	40.000	40.750	38.400	38.400	21.359	160,571
2023-09-19	41.500	41.500	39.700	40.000	22.249	42,572
2023-09-18	42.500	42.500	40.950	41.900	23.305	7,027
2023-09-15	42.500	43.550	41.700	42.750	23.778	40,678
2023-09-14	43.000	43.450	42.100	42.850	23.834	124,551
2023-09-13	44.000	44.000	42.550	42.700	23.750	4,392
2023-09-12	42.050	44.250	41.850	44.000	24.473	11,129
2023-09-11	43.400	43.400	41.950	42.100	23.417	4,326
2023-09-08	44.000	44.000	42.050	42.700	23.750	297,976
2023-09-07	45.000	45.000	43.050	44.050	24.501	18,967
2023-09-06	44.250	46.000	42.950	46.000	25.586	44,315
2023-09-05	44.750	44.750	44.250	44.250	24.612	23,985
2023-09-04	45.000	45.850	43.000	44.950	25.002	5,096
2023-09-01	45.900	45.900	44.850	45.550	25.336	3,269
2023-08-31	44.450	45.950	44.450	45.900	25.530	8,650
2023-08-30	45.700	46.000	44.900	46.000	25.586	27,784
2023-08-29	45.750	45.900	45.200	45.700	25.419	3,958
2023-08-28	45.700	46.000	43.000	45.750	25.447	36,064
2023-08-25	46.000	47.600	43.850	45.800	25.475	52,081

← NewerPage 13 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.