Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	39.100	39.700	39.100	39.300	21.859	5,002
2023-02-27	41.000	41.000	39.150	39.500	21.970	11,911
2023-02-24	40.300	40.450	39.450	40.350	22.443	11,116
2023-02-23	39.950	40.500	39.500	40.100	22.304	7,513
2023-02-22	40.000	40.100	38.900	39.400	21.915	21,294
2023-02-21	40.700	41.000	40.000	40.150	22.332	10,164
2023-02-20	42.000	42.000	40.300	40.450	22.499	25,187
2023-02-17	38.000	41.500	37.750	41.500	23.083	86,403
2023-02-16	37.350	39.050	36.400	39.000	21.692	142,350
2023-02-15	38.850	38.850	35.750	36.150	20.107	175,416
2023-02-14	36.300	37.900	36.000	37.900	21.081	13,894
2023-02-13	36.000	38.150	36.000	36.800	20.469	20,668
2023-02-10	35.950	36.500	35.700	36.000	20.024	17,680
2023-02-09	36.500	36.500	35.700	35.950	19.996	19,739
2023-02-08	36.050	36.600	36.050	36.500	20.302	117,239
2023-02-07	37.650	37.650	35.250	35.500	19.746	29,740
2023-02-06	38.900	38.900	35.550	35.550	19.773	27,590
2023-02-03	36.550	37.000	36.550	37.000	20.580	10,429
2023-02-02	36.000	37.900	36.000	37.650	20.941	11,382
2023-02-01	36.200	36.200	35.700	36.000	20.024	37,439
2023-01-31	36.000	36.100	35.550	36.000	20.024	9,627
2023-01-30	36.000	36.700	36.000	36.150	20.107	11,921
2023-01-27	36.850	37.050	36.200	36.250	20.163	29,630
2023-01-26	38.100	38.250	36.850	36.850	20.496	26,506
2023-01-25	37.850	38.700	37.650	38.100	21.192	6,125
2023-01-24	39.050	39.050	37.550	38.350	21.331	12,184
2023-01-23	38.700	38.750	37.400	38.750	21.553	27,753
2023-01-20	39.200	39.250	38.550	38.550	21.442	6,684
2023-01-19	38.300	39.600	38.300	38.700	21.525	6,637
2023-01-18	39.950	39.950	39.500	39.600	22.026	7,162
2023-01-17	39.000	40.000	38.850	40.000	22.249	12,752
2023-01-16	38.800	39.500	38.600	38.850	21.609	4,410
2023-01-13	39.500	40.000	38.150	38.750	21.553	16,451
2023-01-12	39.800	39.800	39.150	39.300	21.859	11,322
2023-01-11	40.200	40.200	39.000	39.200	21.804	13,347
2023-01-10	40.050	40.050	38.400	38.650	21.498	15,795
2023-01-09	39.600	40.150	39.300	40.050	22.276	24,631
2023-01-06	38.350	39.500	37.550	39.500	21.970	20,070
2023-01-05	37.750	38.150	37.700	37.850	21.053	11,598
2023-01-04	39.500	39.500	37.800	37.800	21.025	20,398
2023-01-03	39.800	39.800	37.250	38.700	21.525	17,134
2023-01-02	39.900	39.900	38.100	39.450	21.943	34,293
2022-12-30	36.900	38.550	36.900	38.050	21.164	48,952
2022-12-29	36.200	38.600	36.200	38.600	21.470	40,033
2022-12-28	36.900	37.600	36.400	37.600	20.914	14,604
2022-12-27	37.500	37.500	36.050	37.250	20.719	23,705
2022-12-23	37.800	38.650	36.400	36.750	20.441	63,279
2022-12-22	38.800	39.450	36.650	37.500	20.858	78,212
2022-12-21	33.050	38.600	32.950	38.600	21.470	171,719
2022-12-20	35.550	35.550	33.600	33.600	18.689	5,471
2022-12-19	33.450	34.350	33.000	34.000	18.911	30,095
2022-12-16	34.000	34.500	33.600	33.850	18.828	35,550
2022-12-15	35.250	35.500	34.250	34.400	19.134	33,179
2022-12-14	37.000	37.000	35.000	35.200	19.579	53,151
2022-12-13	36.250	36.550	35.300	36.150	20.107	63,809
2022-12-12	36.100	36.950	35.300	36.150	20.107	19,040
2022-12-09	36.100	37.000	35.900	36.000	20.024	38,845
2022-12-08	35.800	37.150	35.800	35.900	19.968	19,882
2022-12-07	37.000	37.500	36.250	36.250	20.163	38,572
2022-12-06	37.500	37.750	36.950	36.950	20.552	24,905

← NewerPage 16 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.