Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	98.900	100.00	98.900	100.00	100.00	11,453
2026-01-15	98.000	99.000	97.800	98.800	98.800	84,890
2026-01-14	98.500	98.500	97.300	97.800	97.800	1,844
2026-01-13	96.900	97.500	96.000	96.600	96.600	464,364
2026-01-12	99.800	99.800	96.600	96.600	96.600	7,652
2026-01-09	98.900	100.80	98.000	99.900	99.900	41,342
2026-01-08	97.500	99.200	97.300	97.300	97.300	18,589
2026-01-07	99.600	99.900	97.500	97.500	97.500	5,947
2026-01-06	99.000	99.800	97.000	99.800	99.800	33,727
2026-01-05	97.100	98.400	96.200	98.000	98.000	9,328
2026-01-02	95.500	97.900	95.000	97.200	97.200	16,507
2025-12-30	94.800	99.000	94.400	98.700	98.700	65,157
2025-12-29	90.700	94.400	90.500	94.400	94.400	30,059
2025-12-23	88.800	91.000	87.800	91.000	91.000	16,284
2025-12-22	90.200	91.000	89.400	89.400	89.400	36,956
2025-12-19	91.600	91.600	90.200	90.200	90.200	20,356
2025-12-18	90.500	91.800	90.000	91.300	91.300	10,474
2025-12-17	90.500	91.200	90.000	91.200	91.200	4,002
2025-12-16	90.000	90.900	90.000	90.600	90.600	22,752
2025-12-15	91.000	91.000	89.900	90.800	90.800	7,322
2025-12-12	90.000	91.500	90.000	91.000	91.000	7,105
2025-12-11	92.000	92.000	89.100	91.000	91.000	15,838
2025-12-10	91.900	92.600	89.300	90.000	90.000	29,999
2025-12-09	89.000	91.100	89.000	90.900	90.900	2,254
2025-12-08	91.200	91.900	89.400	91.200	91.200	13,420
2025-12-05	92.200	92.800	90.200	91.200	91.200	22,166
2025-12-04	88.700	92.100	87.200	92.100	92.100	33,334
2025-12-03	87.000	89.200	87.000	88.700	88.700	4,469
2025-12-02	89.500	89.500	87.300	88.300	88.300	7,531
2025-12-01	88.800	89.400	88.000	88.000	88.000	8,775
2025-11-28	88.800	88.800	85.300	88.500	88.500	93,496
2025-11-27	84.000	85.800	84.000	85.300	85.300	2,557
2025-11-26	82.000	83.800	82.000	83.700	83.700	11,911
2025-11-25	82.500	82.500	80.600	82.000	82.000	10,170
2025-11-24	80.000	81.800	80.000	81.800	81.800	4,648
2025-11-21	82.000	82.000	79.800	80.000	80.000	12,398
2025-11-20	80.000	82.200	80.000	82.000	82.000	5,165
2025-11-19	80.500	81.600	80.200	80.500	80.500	5,867
2025-11-18	78.800	81.600	78.800	80.500	80.500	27,712
2025-11-17	80.500	81.000	80.300	80.400	80.400	7,008
2025-11-14	81.500	81.500	80.100	81.100	81.100	31,425
2025-11-13	83.100	83.800	81.800	81.800	81.800	30,203
2025-11-12	81.600	84.000	81.600	83.800	83.800	5,203
2025-11-11	81.100	84.600	80.700	83.100	83.100	84,013
2025-11-10	82.800	82.800	81.000	81.500	81.500	12,176
2025-11-07	84.000	84.000	81.000	81.400	81.400	28,917
2025-11-06	82.200	83.400	82.000	83.200	83.200	25,980
2025-11-05	83.300	84.100	81.300	83.600	83.600	36,787
2025-11-04	87.200	87.700	83.400	83.500	83.500	12,384
2025-11-03	86.200	89.900	82.500	86.000	86.000	13,904
2025-10-31	89.000	89.600	83.100	86.000	86.000	55,965
2025-10-30	89.700	89.700	86.200	88.900	88.900	8,088
2025-10-29	89.900	89.900	88.500	89.500	89.500	6,194
2025-10-28	88.500	89.700	86.800	88.800	88.800	5,207
2025-10-27	89.900	89.900	87.000	87.000	87.000	2,281
2025-10-24	85.000	87.900	84.800	87.900	87.900	12,790
2025-10-23	84.500	86.600	84.500	86.100	86.100	7,463
2025-10-22	86.000	87.200	85.300	86.600	86.600	8,123
2025-10-21	84.500	86.900	84.500	86.700	86.700	65,716
2025-10-20	85.500	87.400	84.500	85.200	85.200	17,097

← NewerPage 4 of 4 · 240 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.