Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	59.000	59.000	58.000	58.000	32.260	130,161
2022-09-09	59.600	59.600	57.900	58.000	32.260	49,577
2022-09-08	56.900	59.900	56.900	59.000	32.817	31,456
2022-09-07	57.300	58.700	57.300	58.000	32.260	54,351
2022-09-06	57.000	58.900	56.600	57.500	31.982	35,301
2022-09-05	56.100	59.000	56.100	57.000	31.704	56,479
2022-09-02	51.300	56.200	51.000	56.200	31.259	341,138
2022-09-01	49.850	51.900	49.850	51.900	28.868	38,530
2022-08-31	51.900	52.000	51.100	51.300	28.534	8,354
2022-08-30	51.600	52.000	50.400	50.500	28.089	214,487
2022-08-29	50.500	51.700	49.550	50.600	28.144	19,946
2022-08-26	49.850	51.500	49.850	51.200	28.478	23,283
2022-08-25	51.000	51.000	48.650	50.400	28.033	38,069
2022-08-24	52.000	52.000	51.100	51.100	28.423	14,089
2022-08-23	50.300	52.000	50.300	51.500	28.645	22,230
2022-08-22	51.800	52.000	50.100	50.800	28.256	15,433
2022-08-19	50.000	52.500	50.000	51.200	28.478	28,993
2022-08-18	50.000	52.000	50.000	51.100	28.423	14,413
2022-08-17	52.500	53.000	51.200	51.700	28.756	36,127
2022-08-16	51.000	52.700	51.000	52.000	28.923	36,293
2022-08-15	52.200	53.000	50.900	50.900	28.311	58,425
2022-08-12	49.000	53.000	49.000	52.300	29.090	43,105
2022-08-11	48.600	51.900	48.600	51.900	28.868	25,093
2022-08-10	49.550	50.900	49.500	49.950	27.783	23,662
2022-08-09	51.100	52.000	49.150	49.150	27.338	18,297
2022-08-08	50.500	52.000	50.500	51.000	28.367	31,424
2022-08-05	50.000	50.500	49.750	50.500	28.089	8,714
2022-08-04	50.000	50.000	49.000	50.000	27.811	10,146
2022-08-03	51.000	51.000	49.500	49.500	27.533	6,858
2022-08-02	49.200	50.600	49.200	49.550	27.560	6,575
2022-08-01	51.000	51.000	49.300	50.500	28.089	11,925
2022-07-29	50.900	51.000	49.750	51.000	28.367	15,749
2022-07-28	51.000	51.000	50.500	50.800	28.256	8,274
2022-07-27	52.000	52.000	49.050	50.900	28.311	4,150
2022-07-26	50.200	52.000	49.050	49.800	27.699	22,209
2022-07-25	48.150	51.300	48.150	51.300	28.534	25,796
2022-07-22	50.900	51.600	48.250	48.250	26.837	8,372
2022-07-21	50.000	51.000	50.000	50.400	28.033	6,211
2022-07-20	51.300	51.300	50.400	50.500	28.089	7,125
2022-07-19	51.000	51.000	49.400	51.000	28.367	22,243
2022-07-18	50.000	50.400	49.350	49.400	27.477	6,202
2022-07-15	50.200	50.500	49.300	49.300	27.421	15,450
2022-07-14	53.200	53.200	50.000	50.100	27.866	23,502
2022-07-13	53.000	53.200	51.900	53.000	29.479	38,196
2022-07-12	49.000	53.000	49.000	53.000	29.479	122,615
2022-07-11	50.500	53.600	50.500	51.800	28.812	25,772
2022-07-08	49.800	50.000	49.300	50.000	27.811	11,047
2022-07-07	50.000	50.400	48.850	49.050	27.282	10,491
2022-07-06	47.200	49.000	47.200	49.000	27.254	17,697
2022-07-05	50.000	50.000	49.000	49.750	27.672	11,587
2022-07-04	49.200	51.400	48.200	49.650	27.616	18,757
2022-07-01	49.100	49.300	47.200	49.300	27.421	6,846
2022-06-30	50.400	51.800	49.050	49.700	27.644	7,399
2022-06-29	51.900	51.900	49.650	50.400	28.033	48,613
2022-06-28	47.550	50.300	47.550	50.300	27.978	12,064
2022-06-27	46.500	49.450	46.500	48.900	27.199	12,058
2022-06-24	46.000	47.500	46.000	46.650	25.947	225,140
2022-06-23	45.900	47.850	45.900	46.050	25.614	10,540
2022-06-22	52.000	52.000	46.800	47.000	26.142	8,022
2022-06-21	48.850	49.300	47.150	47.650	26.504	10,238

← NewerPage 18 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.