Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	46.750	48.400	46.300	47.200	26.253	120,224
2022-03-17	44.900	46.550	44.900	46.300	25.753	22,447
2022-03-16	43.600	45.400	43.600	45.000	25.030	30,564
2022-03-15	47.500	47.500	43.000	43.000	23.917	35,216
2022-03-14	44.550	46.050	43.300	43.300	24.084	48,804
2022-03-11	42.100	45.650	42.100	45.050	25.057	65,799
2022-03-10	45.850	46.350	43.450	44.000	24.473	20,217
2022-03-09	42.500	45.850	42.450	45.850	25.502	62,744
2022-03-08	41.500	42.500	40.450	42.450	23.611	41,691
2022-03-07	43.200	43.200	40.700	41.600	23.139	54,282
2022-03-04	45.150	45.700	43.200	43.300	24.084	82,864
2022-03-03	46.200	46.200	42.000	46.200	25.697	24,595
2022-03-02	44.000	46.750	44.000	45.300	25.196	27,908
2022-03-01	44.500	46.850	44.500	45.350	25.224	29,383
2022-02-28	46.900	46.900	44.450	45.500	25.308	33,990
2022-02-25	45.600	47.350	45.200	46.300	25.753	31,761
2022-02-24	45.000	46.000	43.450	44.200	24.585	36,204
2022-02-23	49.000	49.000	46.600	46.600	25.920	26,479
2022-02-22	49.000	49.000	46.150	48.150	26.782	71,868
2022-02-21	50.000	50.000	47.500	49.000	27.254	32,564
2022-02-18	51.000	51.100	48.350	51.100	28.423	87,204
2022-02-17	47.900	52.200	47.900	51.500	28.645	195,853
2022-02-16	45.800	47.900	45.800	46.800	26.031	38,783
2022-02-15	45.750	47.900	45.500	46.100	25.641	14,403
2022-02-14	47.900	47.900	45.400	46.000	25.586	40,880
2022-02-11	48.000	48.000	46.000	47.650	26.504	50,719
2022-02-10	47.900	48.000	46.150	46.950	26.114	17,363
2022-02-09	46.000	47.600	45.750	47.550	26.448	28,122
2022-02-08	46.800	47.100	45.550	46.200	25.697	27,169
2022-02-07	47.500	47.950	46.300	46.800	26.031	40,172
2022-02-04	47.450	48.500	46.350	48.400	26.921	60,090
2022-02-03	50.500	50.500	47.250	47.450	26.392	25,151
2022-02-02	49.950	50.400	48.150	49.950	27.783	48,540
2022-02-01	48.550	49.950	47.900	49.650	27.616	49,935
2022-01-31	47.800	49.600	46.700	47.950	26.670	82,115
2022-01-28	44.450	47.500	44.150	46.850	26.059	131,300
2022-01-27	46.450	46.850	43.650	45.650	25.391	53,850
2022-01-26	43.800	45.850	43.800	45.150	25.113	24,966
2022-01-25	43.000	45.650	43.000	44.500	24.752	116,899
2022-01-24	45.300	45.300	43.050	44.900	24.974	154,193
2022-01-21	46.000	46.450	45.050	45.650	25.391	84,655
2022-01-20	48.000	49.300	46.750	46.850	26.059	25,109
2022-01-19	49.650	49.650	47.300	48.300	26.865	57,498
2022-01-18	51.200	51.200	48.700	49.650	27.616	39,308
2022-01-17	50.500	51.700	49.500	50.700	28.200	56,226
2022-01-14	51.500	51.500	49.350	49.900	27.755	59,493
2022-01-13	50.800	51.900	50.000	51.000	28.367	63,563
2022-01-12	50.800	51.000	49.500	50.600	28.144	15,747
2022-01-11	50.000	50.100	48.650	49.950	27.783	27,706
2022-01-10	50.500	51.000	48.900	49.200	27.366	54,947
2022-01-07	50.000	50.900	49.000	50.000	27.811	148,297
2022-01-06	50.800	51.400	47.850	49.200	27.366	48,883
2022-01-05	53.700	53.700	51.000	51.100	28.423	69,078
2022-01-04	54.300	54.300	51.700	52.200	29.034	77,110
2022-01-03	54.600	54.600	52.400	53.800	29.924	125,991
2021-12-30	53.600	54.700	52.100	54.300	30.202	58,532
2021-12-29	54.400	54.400	51.400	53.100	29.535	56,896
2021-12-28	52.500	53.600	52.100	53.600	29.813	60,609
2021-12-27	51.600	53.100	50.800	53.100	29.535	42,045
2021-12-23	54.600	54.800	51.600	51.600	28.701	109,576

← NewerPage 20 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.