Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	45.900	49.200	45.900	47.800	26.587	5,396
2022-06-17	49.000	49.000	45.400	47.950	26.670	22,178
2022-06-16	49.550	49.950	46.550	47.400	26.365	28,055
2022-06-15	47.700	51.000	47.700	50.100	27.866	14,608
2022-06-14	51.900	52.000	49.000	50.400	28.033	37,571
2022-06-13	52.000	54.000	51.400	52.000	28.923	59,494
2022-06-10	54.400	54.600	52.000	54.000	30.036	25,019
2022-06-09	54.000	54.000	52.100	52.400	29.146	12,759
2022-06-08	53.800	54.700	53.000	53.500	29.757	74,698
2022-06-07	54.000	54.000	51.900	53.600	29.813	27,354
2022-06-03	54.000	54.000	52.000	52.000	28.923	20,973
2022-06-02	51.000	53.700	49.050	53.000	29.479	78,400
2022-06-01	48.000	51.000	48.000	50.900	28.311	77,239
2022-05-31	48.350	49.850	48.350	48.950	27.227	64,869
2022-05-30	49.550	49.600	48.400	48.600	27.032	105,941
2022-05-27	48.000	50.000	47.350	50.000	27.811	95,326
2022-05-25	48.000	48.000	47.000	47.450	26.392	20,270
2022-05-24	46.800	48.600	46.800	47.100	26.198	59,347
2022-05-23	46.050	48.250	46.050	47.250	26.281	5,230
2022-05-20	47.500	47.900	46.800	47.600	26.476	67,735
2022-05-19	46.200	48.600	46.200	47.550	26.448	33,671
2022-05-18	49.500	50.000	48.350	48.350	26.893	29,033
2022-05-16	48.000	49.850	47.850	47.850	26.615	42,006
2022-05-13	50.100	50.100	45.800	47.450	26.392	37,057
2022-05-12	47.050	47.400	45.650	47.150	26.225	34,848
2022-05-11	47.450	47.650	45.400	47.200	26.253	44,532
2022-05-10	48.750	50.000	46.800	47.600	26.476	51,041
2022-05-09	49.350	50.300	48.050	48.750	27.115	42,191
2022-05-06	51.000	52.000	49.550	50.400	28.033	71,809
2022-05-05	52.000	54.500	52.000	53.100	29.535	27,860
2022-05-04	53.300	53.700	52.900	53.300	29.646	21,722
2022-05-03	54.000	54.000	52.300	52.600	29.257	74,184
2022-05-02	53.000	54.000	52.200	53.000	29.479	447,237
2022-04-29	54.800	55.200	52.900	54.000	30.036	171,466
2022-04-28	52.300	55.200	52.300	53.900	29.980	82,449
2022-04-27	52.100	55.500	52.100	54.500	30.314	81,169
2022-04-26	54.500	54.500	53.200	54.500	30.314	26,770
2022-04-25	53.400	54.500	52.000	53.700	29.869	42,171
2022-04-22	53.900	56.400	53.400	54.500	30.314	157,613
2022-04-21	54.100	54.600	52.000	53.500	29.757	258,084
2022-04-20	50.400	52.000	49.200	52.000	28.923	58,144
2022-04-19	47.300	50.000	46.950	50.000	27.811	19,817
2022-04-13	47.850	47.900	46.000	47.350	26.337	9,948
2022-04-12	47.250	47.350	46.050	47.100	26.198	21,361
2022-04-11	50.000	50.000	47.200	47.650	26.504	14,215
2022-04-08	49.000	49.500	48.350	48.350	26.893	14,620
2022-04-07	48.500	49.400	48.200	48.600	27.032	26,468
2022-04-06	50.900	50.900	48.600	49.700	27.644	38,116
2022-04-05	50.600	50.600	48.750	49.400	27.477	22,055
2022-04-04	49.600	49.950	48.550	49.100	27.310	176,528
2022-04-01	48.450	50.500	48.450	49.600	27.588	45,113
2022-03-31	50.000	50.300	48.800	49.850	27.727	318,311
2022-03-30	48.400	51.400	48.400	50.000	27.811	19,904
2022-03-29	50.200	50.900	48.850	50.600	28.144	20,789
2022-03-28	50.300	50.400	49.500	50.000	27.811	29,195
2022-03-25	52.500	52.500	49.250	50.400	28.033	67,659
2022-03-24	49.000	52.300	48.050	51.200	28.478	220,995
2022-03-23	49.000	49.000	46.550	48.000	26.698	126,651
2022-03-22	49.000	49.000	45.600	46.650	25.947	159,142
2022-03-21	45.200	46.850	45.200	46.000	25.586	35,220

← NewerPage 19 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.