Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	35.750	36.200	35.300	35.300	19.634	13,468
2023-05-31	36.800	36.800	34.550	35.050	19.495	28,478
2023-05-30	34.000	36.950	33.550	35.200	19.579	17,868
2023-05-26	34.000	34.650	33.400	34.000	18.911	37,927
2023-05-25	34.500	37.150	33.900	33.900	18.856	33,855
2023-05-24	35.050	35.300	34.500	34.600	19.245	25,203
2023-05-23	35.950	36.000	35.050	35.200	19.579	14,967
2023-05-22	36.750	37.100	35.950	35.950	19.996	17,695
2023-05-19	37.000	37.250	36.200	36.750	20.441	7,342
2023-05-16	36.100	36.700	36.100	36.700	20.413	1,890
2023-05-15	36.700	37.450	36.150	36.400	20.246	9,405
2023-05-12	37.850	37.850	36.100	37.500	20.858	5,631
2023-05-11	37.850	37.850	36.250	37.400	20.802	8,604
2023-05-10	37.900	37.900	36.500	36.500	20.302	280
2023-05-09	38.100	38.100	36.100	36.500	20.302	4,042
2023-05-08	36.800	36.800	36.000	36.100	20.079	8,957
2023-05-05	37.000	37.850	36.500	36.800	20.469	9,458
2023-05-04	37.600	38.850	36.700	37.400	20.802	14,574
2023-05-03	38.950	38.950	37.600	37.600	20.914	9,411
2023-05-02	37.900	39.900	37.550	37.600	20.914	17,320
2023-04-28	41.900	41.900	37.500	39.950	22.221	26,171
2023-04-27	40.900	41.900	38.650	40.900	22.749	10,050
2023-04-26	37.050	42.300	37.050	40.000	22.249	108,214
2023-04-25	37.900	38.700	37.500	38.000	21.136	3,477
2023-04-24	38.900	38.900	38.000	38.000	21.136	5,836
2023-04-21	38.750	38.750	37.400	38.150	21.220	21,249
2023-04-20	37.400	38.650	37.400	38.650	21.498	6,587
2023-04-19	38.450	38.650	37.550	38.550	21.442	5,773
2023-04-18	38.700	38.700	37.800	38.600	21.470	6,973
2023-04-17	37.500	38.700	37.500	38.700	21.525	3,609
2023-04-14	39.000	39.000	37.500	38.650	21.498	6,148
2023-04-13	40.000	40.000	37.050	37.100	20.636	8,819
2023-04-12	38.800	38.800	37.750	38.200	21.247	11,852
2023-04-11	37.500	38.700	37.500	38.700	21.525	6,518
2023-04-05	40.000	40.000	37.650	37.650	20.941	12,144
2023-04-04	40.300	40.300	37.450	38.500	21.414	1,086
2023-04-03	39.000	40.600	39.000	40.200	22.360	21,513
2023-03-31	36.750	39.350	36.700	38.850	21.609	23,667
2023-03-30	38.900	38.900	37.200	37.500	20.858	9,290
2023-03-29	37.150	37.250	36.450	36.500	20.302	9,321
2023-03-28	38.000	38.350	37.000	37.000	20.580	9,526
2023-03-27	37.050	38.550	37.050	38.000	21.136	111,181
2023-03-24	38.050	39.150	37.300	37.300	20.747	26,375
2023-03-23	37.100	38.050	37.050	37.200	20.691	8,432
2023-03-22	38.950	38.950	37.050	38.300	21.303	9,540
2023-03-21	38.000	39.050	37.050	38.100	21.192	9,622
2023-03-20	38.200	38.200	37.400	37.500	20.858	9,226
2023-03-17	39.750	40.550	38.300	38.300	21.303	9,908
2023-03-16	39.100	40.450	38.250	38.250	21.275	20,200
2023-03-15	40.100	40.400	39.500	39.500	21.970	13,963
2023-03-14	40.100	40.200	39.800	40.100	22.304	11,518
2023-03-13	43.500	43.500	39.900	40.050	22.276	19,243
2023-03-10	42.900	43.000	41.050	42.650	23.723	26,574
2023-03-09	40.000	42.450	40.000	42.350	23.556	4,804
2023-03-08	42.450	42.450	40.300	42.000	23.361	9,837
2023-03-07	39.300	42.450	39.300	41.700	23.194	245,760
2023-03-06	38.100	39.400	38.100	39.300	21.859	6,459
2023-03-03	39.650	39.650	38.100	38.100	21.192	8,320
2023-03-02	39.000	39.850	39.000	39.000	21.692	5,678
2023-03-01	39.400	39.500	38.800	38.800	21.581	7,035

← NewerPage 15 of 21 · 1,250 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.