Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	103.80	104.00	103.20	104.00	104.00	9,323
2026-04-14	105.00	105.40	104.00	104.00	104.00	5,674
2026-04-13	106.20	107.40	103.20	105.60	105.60	7,952
2026-04-10	106.80	109.00	106.80	108.00	108.00	4,950
2026-04-09	107.00	108.00	106.60	106.80	106.80	5,983
2026-04-08	104.00	108.00	104.00	107.80	107.80	11,100
2026-04-07	107.80	108.40	102.80	103.40	103.40	14,119
2026-04-01	105.60	108.80	105.60	107.00	107.00	12,067
2026-03-31	104.60	105.60	102.60	105.40	105.40	9,795
2026-03-30	102.20	105.00	101.20	104.60	104.60	8,141
2026-03-27	105.20	105.20	102.20	102.80	102.80	12,648
2026-03-26	103.00	105.60	103.00	105.20	105.20	7,967
2026-03-25	102.40	106.40	102.40	105.20	105.20	14,117
2026-03-24	104.00	104.00	101.80	102.20	102.20	7,330
2026-03-23	102.00	104.80	99.000	104.40	104.40	13,993
2026-03-20	97.700	107.20	97.700	103.00	103.00	14,649
2026-03-19	108.80	110.80	104.40	106.00	106.00	14,809
2026-03-18	113.00	113.00	108.60	108.80	108.80	18,768
2026-03-17	118.00	118.00	111.40	112.20	112.20	15,454
2026-03-16	111.20	114.00	109.80	113.40	113.40	12,237
2026-03-13	113.00	113.00	106.80	111.60	111.60	10,483
2026-03-12	115.00	115.00	109.00	109.80	109.80	17,469
2026-03-11	107.40	112.00	107.40	112.00	112.00	14,508
2026-03-10	105.40	111.80	105.40	108.40	108.40	39,951
2026-03-09	99.000	105.00	99.000	104.60	104.60	28,557
2026-03-06	110.00	110.00	104.00	104.00	104.00	8,392
2026-03-05	106.80	109.60	106.00	106.40	106.40	6,687
2026-03-04	99.000	108.20	99.000	106.80	106.80	15,615
2026-03-03	99.600	101.60	98.700	98.700	98.700	82,210
2026-03-02	100.00	100.40	97.600	100.40	100.40	11,218
2026-02-27	105.00	105.00	96.100	100.20	100.20	12,303
2026-02-26	102.40	103.00	100.00	100.60	100.60	12,485
2026-02-25	103.20	110.00	101.80	102.40	102.40	20,421
2026-02-24	102.00	104.00	100.40	104.00	104.00	6,808
2026-02-23	102.00	102.40	101.80	101.80	101.80	8,949
2026-02-20	105.00	105.00	102.00	102.00	102.00	16,577
2026-02-19	104.20	105.40	101.40	103.40	103.40	23,578
2026-02-18	107.00	107.00	102.20	104.40	104.40	11,443
2026-02-17	104.80	108.00	104.80	106.00	106.00	12,816
2026-02-16	99.500	106.40	98.800	104.80	104.80	42,118
2026-02-13	97.800	99.900	95.200	99.500	99.500	36,786
2026-02-12	97.500	100.80	96.700	98.000	98.000	133,351
2026-02-11	95.000	98.600	95.000	96.500	96.500	142,441
2026-02-10	92.100	95.500	92.100	95.500	95.500	29,620
2026-02-09	93.400	93.800	92.000	92.100	92.100	15,467
2026-02-06	91.400	93.000	91.400	93.000	93.000	88,111
2026-02-05	91.500	96.300	90.700	91.200	91.200	26,839
2026-02-04	96.000	96.900	91.500	91.500	91.500	26,325
2026-02-03	96.400	97.000	95.800	96.400	96.400	8,310
2026-02-02	97.000	97.000	95.400	96.400	96.400	4,156
2026-01-30	97.000	97.000	96.200	96.600	96.600	13,790
2026-01-29	97.100	97.700	96.500	96.700	96.700	6,936
2026-01-28	98.000	99.000	97.000	97.000	97.000	29,827
2026-01-27	96.300	99.000	96.300	98.900	98.900	40,391
2026-01-26	98.400	99.000	96.200	96.200	96.200	19,980
2026-01-23	97.300	98.500	97.000	98.500	98.500	5,072
2026-01-22	97.800	98.000	97.100	97.300	97.300	12,705
2026-01-21	97.600	97.600	96.500	97.400	97.400	3,394
2026-01-20	97.100	97.600	96.500	96.500	96.500	9,618
2026-01-19	98.900	99.800	97.300	97.600	97.600	14,362

← NewerPage 3 of 21 · 1,248 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.