Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	48.500	49.100	46.050	46.550	25.892	53,843
2023-08-23	49.650	49.650	47.300	48.500	26.976	133,924
2023-08-22	47.600	48.800	47.550	48.500	26.976	7,366
2023-08-21	47.800	49.750	47.650	47.650	26.504	8,973
2023-08-18	49.000	49.100	47.650	47.700	26.531	46,814
2023-08-17	48.500	49.200	48.000	48.450	26.949	67,877
2023-08-16	49.300	49.300	46.550	48.500	26.976	8,215
2023-08-15	45.650	49.750	44.850	49.400	27.477	251,156
2023-08-14	45.000	45.000	44.050	44.350	24.668	128,357
2023-08-11	43.500	46.100	43.500	45.000	25.030	30,562
2023-08-10	45.000	46.300	43.000	44.000	24.473	37,586
2023-08-09	44.000	46.750	44.000	45.050	25.057	105,653
2023-08-08	45.850	46.700	45.000	45.400	25.252	81,337
2023-08-07	45.850	46.000	45.400	45.650	25.391	40,269
2023-08-04	44.400	45.900	44.100	45.800	25.475	192,748
2023-08-03	42.000	44.450	41.950	44.100	24.529	879,283
2023-08-02	41.400	42.100	41.000	42.100	23.417	215,761
2023-08-01	41.750	41.950	40.500	41.850	23.278	65,080
2023-07-31	38.850	42.150	38.800	41.950	23.333	119,819
2023-07-28	37.500	39.450	37.500	38.850	21.609	13,291
2023-07-27	37.050	38.150	37.050	37.900	21.081	15,860
2023-07-26	37.000	37.400	36.350	37.150	20.663	13,375
2023-07-25	40.900	40.900	37.650	37.650	20.941	13,571
2023-07-24	40.350	40.750	37.300	40.350	22.443	48,220
2023-07-21	40.250	40.900	38.400	40.800	22.694	116,535
2023-07-20	36.500	40.800	36.500	40.700	22.638	149,536
2023-07-19	36.000	37.600	36.000	37.150	20.663	49,619
2023-07-18	36.000	36.650	35.000	36.350	20.218	67,600
2023-07-17	34.150	36.200	34.150	36.000	20.024	149,208
2023-07-14	35.000	35.000	32.050	34.000	18.911	47,636
2023-07-13	35.000	35.850	35.000	35.700	19.857	25,633
2023-07-12	33.950	35.500	33.500	35.000	19.468	145,823
2023-07-11	30.550	33.600	30.550	33.500	18.633	44,493
2023-07-10	31.100	31.500	30.900	31.400	17.465	19,261
2023-07-07	31.900	31.900	31.250	31.450	17.493	14,433
2023-07-06	32.050	32.050	30.350	31.950	17.771	33,303
2023-07-05	32.650	32.900	32.150	32.800	18.244	5,595
2023-07-04	32.800	33.750	32.600	33.000	18.355	8,090
2023-07-03	34.300	34.300	32.650	32.800	18.244	29,700
2023-06-30	33.550	34.800	33.550	34.050	18.939	11,195
2023-06-29	34.750	34.750	33.100	33.250	18.494	12,153
2023-06-28	35.000	35.100	34.100	34.200	19.023	14,332
2023-06-27	34.700	34.700	34.000	34.250	19.050	27,394
2023-06-26	34.400	34.400	33.500	33.850	18.828	9,660
2023-06-23	32.600	34.950	32.600	34.400	19.134	8,451
2023-06-22	33.000	34.800	33.000	34.550	19.217	24,173
2023-06-21	32.550	35.000	32.550	34.650	19.273	49,963
2023-06-20	33.850	34.500	33.800	34.050	18.939	25,259
2023-06-19	34.950	34.950	33.200	34.450	19.162	40,613
2023-06-16	34.000	34.700	33.650	34.600	19.245	588,073
2023-06-15	35.300	35.300	33.350	33.350	18.550	80,861
2023-06-14	32.350	34.400	32.350	34.400	19.134	56,953
2023-06-13	32.300	34.900	32.300	34.100	18.967	16,603
2023-06-12	33.200	34.800	32.000	33.900	18.856	218,765
2023-06-09	33.300	34.500	31.500	33.200	18.466	229,486
2023-06-08	34.100	35.450	32.500	33.250	18.494	157,628
2023-06-07	35.200	36.500	34.200	34.200	19.023	104,705
2023-06-06	36.500	36.500	35.150	36.200	20.135	5,092
2023-06-05	36.200	36.200	35.050	36.000	20.024	12,137
2023-06-02	35.200	36.200	34.050	34.650	19.273	17,062

← NewerPage 14 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.