Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	93.900	95.400	92.100	94.000	94.000	20,209
2026-07-10	100.00	100.00	90.000	97.300	97.300	33,929
2026-07-09	96.100	100.00	96.100	100.00	100.00	5,312
2026-07-08	101.60	101.60	98.000	99.000	99.000	2,303
2026-07-07	99.000	101.00	99.000	99.800	99.800	14,265
2026-07-06	100.00	100.00	97.600	99.000	99.000	9,408
2026-07-03	97.800	98.600	90.000	97.600	97.600	7,252
2026-07-02	96.000	98.600	95.400	98.600	98.600	5,921
2026-07-01	99.000	99.000	95.000	97.200	97.200	18,207
2026-06-30	95.500	96.700	94.700	96.500	96.500	7,024
2026-06-29	98.900	98.900	95.200	95.500	95.500	10,479
2026-06-26	98.200	99.000	97.200	99.000	99.000	3,301
2026-06-25	97.800	99.500	97.800	99.000	99.000	13,995
2026-06-24	98.000	98.900	98.000	98.000	98.000	4,697
2026-06-23	98.800	99.400	97.100	98.300	98.300	7,574
2026-06-22	99.300	100.20	98.200	98.800	98.800	10,004
2026-06-19	102.00	102.00	97.600	99.400	99.400	5,515
2026-06-18	97.000	100.40	95.800	99.000	99.000	24,093
2026-06-17	100.00	100.00	97.000	97.000	97.000	3,291
2026-06-16	95.800	98.700	95.800	98.400	98.400	9,140
2026-06-15	96.400	99.900	96.400	98.200	98.200	90,207
2026-06-12	101.00	101.00	95.000	96.300	96.300	23,260
2026-06-11	96.600	97.800	95.800	96.400	96.400	8,671
2026-06-10	95.400	96.900	94.100	96.600	96.600	15,438
2026-06-09	96.500	97.900	95.500	95.500	95.500	23,205
2026-06-08	97.000	101.00	97.000	98.500	98.500	12,415
2026-06-05	107.80	107.80	98.000	99.300	99.300	79,859
2026-06-04	106.40	108.20	100.00	101.20	101.20	24,406
2026-06-03	109.00	109.00	106.20	106.20	106.20	19,247
2026-06-02	108.80	109.00	106.40	108.00	108.00	5,463
2026-06-01	111.00	112.60	105.80	108.40	108.40	39,617
2026-05-29	111.00	112.40	111.00	111.00	111.00	6,860
2026-05-28	110.60	112.20	110.20	111.00	111.00	19,699
2026-05-27	108.60	111.00	108.60	110.00	110.00	35,164
2026-05-26	108.40	109.00	107.20	107.60	107.60	22,545
2026-05-22	106.60	108.60	106.60	108.60	108.60	34,787
2026-05-21	104.60	106.40	104.00	106.20	106.20	233,020
2026-05-20	106.40	107.00	103.80	105.00	105.00	37,234
2026-05-19	106.60	106.60	104.80	105.40	105.40	27,147
2026-05-18	104.00	106.80	101.00	105.60	105.60	17,712
2026-05-15	108.80	108.80	105.00	105.20	105.20	116,227
2026-05-13	104.00	108.00	101.00	106.40	106.40	28,780
2026-05-12	100.00	102.40	100.00	101.80	101.80	8,361
2026-05-11	103.00	104.00	101.80	102.60	102.60	9,464
2026-05-08	103.00	103.20	102.00	103.00	103.00	5,678
2026-05-07	102.40	103.60	102.40	103.00	103.00	28,623
2026-05-06	100.60	103.40	98.200	102.00	102.00	44,458
2026-05-05	102.00	102.00	99.500	100.40	100.40	16,680
2026-05-04	96.000	100.40	96.000	100.00	100.00	16,170
2026-04-30	100.80	102.20	99.500	100.40	100.40	9,983
2026-04-29	95.600	100.00	95.600	98.400	98.400	10,875
2026-04-28	100.00	100.00	96.800	96.800	96.800	31,770
2026-04-27	101.00	102.40	100.00	100.20	100.20	7,403
2026-04-24	104.60	104.60	98.700	101.00	101.00	28,769
2026-04-23	104.80	104.80	102.00	104.60	104.60	2,379
2026-04-22	102.00	103.40	102.00	102.60	102.60	14,904
2026-04-21	105.00	105.00	101.40	101.60	101.60	8,944
2026-04-20	104.00	105.00	102.80	105.00	105.00	4,302
2026-04-17	104.00	104.00	102.20	104.00	104.00	13,837
2026-04-16	104.00	104.00	103.60	103.80	103.80	4,094

← NewerPage 2 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.