Aker Biomarine AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 51.900 | 54.900 | 50.600 | 54.600 | 30.369 | 187,334 |
| 2021-12-21 | 50.600 | 51.700 | 50.200 | 51.100 | 28.423 | 54,037 |
| 2021-12-20 | 52.000 | 52.000 | 49.800 | 50.100 | 27.866 | 118,809 |
| 2021-12-17 | 53.200 | 53.200 | 50.800 | 51.500 | 28.645 | 121,868 |
| 2021-12-16 | 51.000 | 53.000 | 50.000 | 52.000 | 28.923 | 200,554 |
| 2021-12-15 | 52.200 | 52.400 | 50.100 | 50.100 | 27.866 | 57,755 |
| 2021-12-14 | 53.500 | 53.500 | 49.000 | 50.200 | 27.922 | 72,728 |
| 2021-12-13 | 52.000 | 54.100 | 51.200 | 51.200 | 28.478 | 253,639 |
| 2021-12-10 | 47.950 | 51.800 | 47.800 | 50.800 | 28.256 | 357,009 |
| 2021-12-09 | 47.000 | 47.200 | 45.650 | 46.600 | 25.920 | 35,534 |
| 2021-12-08 | 47.500 | 48.000 | 45.650 | 46.000 | 25.586 | 71,238 |
| 2021-12-07 | 46.900 | 48.000 | 46.200 | 47.100 | 26.198 | 34,325 |
| 2021-12-06 | 47.150 | 47.450 | 45.550 | 46.700 | 25.975 | 67,036 |
| 2021-12-03 | 44.800 | 48.800 | 43.400 | 47.500 | 26.420 | 767,765 |
| 2021-12-02 | 42.700 | 44.250 | 42.550 | 44.050 | 24.501 | 167,484 |
| 2021-12-01 | 43.500 | 45.500 | 43.000 | 43.100 | 23.973 | 333,907 |
| 2021-11-30 | 42.000 | 43.500 | 40.500 | 43.500 | 24.195 | 448,060 |
| 2021-11-29 | 40.100 | 42.000 | 40.100 | 42.000 | 23.361 | 71,657 |
| 2021-11-26 | 42.000 | 42.000 | 40.600 | 41.500 | 23.083 | 118,405 |
| 2021-11-25 | 41.750 | 42.750 | 41.550 | 42.550 | 23.667 | 70,506 |
| 2021-11-24 | 42.450 | 42.900 | 41.150 | 42.600 | 23.695 | 85,866 |
| 2021-11-23 | 41.600 | 42.500 | 41.050 | 42.100 | 23.417 | 62,726 |
| 2021-11-22 | 43.000 | 43.000 | 40.800 | 41.900 | 23.305 | 93,000 |
| 2021-11-19 | 43.550 | 43.550 | 41.150 | 42.200 | 23.472 | 1,073,225 |
| 2021-11-18 | 41.200 | 43.500 | 41.200 | 43.500 | 24.195 | 78,804 |
| 2021-11-17 | 41.700 | 41.800 | 41.050 | 41.250 | 22.944 | 374,567 |
| 2021-11-16 | 41.700 | 43.000 | 41.650 | 41.900 | 23.305 | 68,159 |
| 2021-11-15 | 43.000 | 43.400 | 41.250 | 41.500 | 23.083 | 80,539 |
| 2021-11-12 | 42.100 | 42.850 | 41.500 | 42.250 | 23.500 | 53,984 |
| 2021-11-11 | 42.500 | 43.950 | 42.000 | 42.200 | 23.472 | 48,541 |
| 2021-11-10 | 43.000 | 43.700 | 42.550 | 42.550 | 23.667 | 48,898 |
| 2021-11-09 | 44.000 | 44.500 | 43.000 | 43.000 | 23.917 | 388,874 |
| 2021-11-08 | 45.000 | 45.000 | 43.150 | 43.850 | 24.390 | 867,502 |
| 2021-11-05 | 46.500 | 46.500 | 43.400 | 44.850 | 24.946 | 195,224 |
| 2021-11-04 | 44.900 | 46.650 | 44.900 | 45.900 | 25.530 | 39,515 |
| 2021-11-03 | 43.000 | 45.100 | 43.000 | 44.700 | 24.863 | 163,076 |
| 2021-11-02 | 44.000 | 44.000 | 42.200 | 42.900 | 23.862 | 366,419 |
| 2021-11-01 | 43.500 | 44.000 | 42.500 | 43.500 | 24.195 | 47,073 |
| 2021-10-29 | 42.000 | 43.750 | 40.250 | 42.650 | 23.723 | 98,654 |
| 2021-10-28 | 45.000 | 45.950 | 42.850 | 43.200 | 24.028 | 122,918 |
| 2021-10-27 | 45.000 | 45.000 | 42.400 | 44.950 | 25.002 | 126,871 |
| 2021-10-26 | 45.000 | 45.250 | 42.100 | 43.450 | 24.168 | 68,816 |
| 2021-10-25 | 46.000 | 46.100 | 43.350 | 44.750 | 24.891 | 79,985 |
| 2021-10-22 | 46.000 | 46.000 | 45.200 | 46.000 | 25.586 | 34,972 |
| 2021-10-21 | 45.500 | 45.950 | 44.500 | 45.950 | 25.558 | 30,796 |
| 2021-10-20 | 45.650 | 45.850 | 45.000 | 45.400 | 25.252 | 28,604 |
← NewerPage 21 of 21 · 1,246 trading days
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.