Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	37.700	37.700	36.950	36.950	20.552	15,539
2022-12-02	38.000	38.000	36.800	37.700	20.969	26,138
2022-12-01	37.050	37.950	37.050	37.300	20.747	21,511
2022-11-30	37.100	37.150	36.600	37.000	20.580	8,794
2022-11-29	38.200	38.200	36.500	37.000	20.580	38,312
2022-11-28	37.950	37.950	36.550	36.550	20.330	30,034
2022-11-25	37.450	38.200	37.200	38.050	21.164	67,163
2022-11-24	36.800	38.050	36.550	37.650	20.941	28,234
2022-11-23	36.800	36.950	35.800	36.500	20.302	35,765
2022-11-22	38.250	38.250	36.500	36.800	20.469	14,850
2022-11-21	38.800	38.800	37.300	37.300	20.747	22,976
2022-11-18	37.000	38.200	36.850	38.150	21.220	27,961
2022-11-17	37.500	37.800	37.000	37.400	20.802	21,053
2022-11-16	37.000	37.900	36.500	37.400	20.802	75,161
2022-11-15	36.950	37.000	36.050	36.650	20.385	109,620
2022-11-14	36.550	36.900	36.000	36.800	20.469	20,487
2022-11-11	36.700	37.200	36.200	36.600	20.357	32,212
2022-11-10	36.950	36.950	36.100	36.500	20.302	26,128
2022-11-09	37.350	37.350	36.650	37.050	20.608	13,382
2022-11-08	37.250	37.550	37.000	37.200	20.691	32,441
2022-11-07	38.500	38.500	37.100	37.250	20.719	34,022
2022-11-04	36.000	38.150	36.000	38.150	21.220	73,037
2022-11-03	37.000	37.400	35.950	36.150	20.107	101,246
2022-11-02	38.750	38.750	37.000	37.000	20.580	81,943
2022-11-01	39.800	41.000	37.200	38.300	21.303	238,070
2022-10-31	42.300	43.000	41.300	42.850	23.834	40,226
2022-10-28	39.950	42.350	39.950	42.250	23.500	17,471
2022-10-27	40.250	42.850	40.000	41.650	23.166	27,840
2022-10-26	43.500	43.500	40.500	40.650	22.610	21,882
2022-10-25	44.050	44.050	40.850	41.500	23.083	31,879
2022-10-24	41.000	44.050	40.450	44.050	24.501	30,975
2022-10-21	41.050	41.500	39.850	41.050	22.833	31,605
2022-10-20	44.700	44.700	41.900	42.350	23.556	13,543
2022-10-19	42.700	43.500	42.000	43.200	24.028	8,159
2022-10-18	42.800	42.800	41.350	42.200	23.472	40,187
2022-10-17	42.000	42.900	41.250	42.600	23.695	29,029
2022-10-14	45.000	45.000	41.150	41.400	23.027	36,355
2022-10-13	40.500	42.700	39.550	40.850	22.721	55,117
2022-10-12	41.600	41.950	39.900	41.050	22.833	88,283
2022-10-11	43.400	44.100	42.000	42.050	23.389	26,824
2022-10-10	42.600	43.500	42.500	43.350	24.112	14,413
2022-10-07	44.600	44.600	42.200	43.050	23.945	31,677
2022-10-06	43.600	44.150	43.150	43.800	24.362	23,565
2022-10-05	47.900	47.900	43.600	44.850	24.946	63,291
2022-10-04	45.000	47.650	45.000	46.600	25.920	106,179
2022-10-03	45.000	46.050	44.000	44.500	24.752	25,862
2022-09-30	44.400	45.600	44.000	44.850	24.946	54,286
2022-09-29	46.000	47.400	44.800	44.850	24.946	33,333
2022-09-28	50.000	50.000	46.550	47.200	26.253	25,762
2022-09-27	51.500	51.500	49.600	49.950	27.783	9,520
2022-09-26	48.600	51.100	47.600	50.200	27.922	25,372
2022-09-23	52.000	52.400	48.750	51.100	28.423	28,858
2022-09-22	54.000	54.000	52.300	52.500	29.201	14,165
2022-09-21	54.900	55.000	53.400	54.000	30.036	13,186
2022-09-20	54.500	55.000	53.200	54.900	30.536	10,605
2022-09-19	55.800	55.800	53.100	54.500	30.314	44,291
2022-09-16	57.500	58.000	55.800	56.300	31.315	42,392
2022-09-15	58.000	58.000	57.100	57.300	31.871	27,034
2022-09-14	57.500	58.000	56.800	57.700	32.094	72,402
2022-09-13	58.000	58.700	57.900	57.900	32.205	27,170

← NewerPage 17 of 21 · 1,246 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.