Aker Biomarine AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	84.400	86.600	84.400	85.500	85.500	5,779
2025-10-16	85.500	87.600	85.100	86.700	86.700	9,652
2025-10-15	84.400	88.700	84.400	86.300	86.300	9,881
2025-10-14	85.200	87.600	84.900	85.100	85.100	17,028
2025-10-13	86.800	87.900	84.400	85.800	85.800	184,009
2025-10-10	90.000	90.200	85.100	87.400	87.400	17,363
2025-10-09	91.000	91.000	90.000	90.000	90.000	6,404
2025-10-08	88.800	91.900	88.800	90.700	90.700	83,512
2025-10-07	91.000	91.100	89.000	90.600	90.600	14,605
2025-10-06	93.000	93.000	91.400	91.400	91.400	39,591
2025-10-03	93.000	93.300	91.900	91.900	91.900	11,982
2025-10-02	94.000	94.000	91.700	92.000	92.000	26,113
2025-10-01	94.000	94.300	92.900	93.800	93.800	154,020
2025-09-30	89.000	93.500	88.600	92.800	92.800	53,094
2025-09-29	86.800	90.900	86.200	88.800	88.800	19,876
2025-09-26	84.000	86.200	83.900	84.300	84.300	11,875
2025-09-25	85.000	87.500	84.300	84.300	84.300	11,793
2025-09-24	89.000	89.000	86.800	87.000	87.000	17,928
2025-09-23	90.000	91.500	88.600	89.200	89.200	26,701
2025-09-22	91.000	92.900	89.500	90.000	90.000	9,517
2025-09-19	92.000	92.500	92.000	92.000	92.000	13,085
2025-09-18	88.500	93.300	88.500	92.200	92.200	24,629
2025-09-17	87.600	89.600	87.600	88.400	88.400	12,503
2025-09-16	88.000	88.400	87.300	87.600	87.600	11,493
2025-09-15	92.000	92.000	87.600	88.800	88.800	27,891
2025-09-12	89.000	90.000	87.800	89.500	89.500	8,691
2025-09-11	92.000	92.000	87.100	90.000	90.000	47,079
2025-09-10	92.400	92.400	90.400	90.800	90.800	19,189
2025-09-09	91.000	92.500	91.000	91.100	91.100	12,694
2025-09-08	90.000	91.900	90.000	90.700	90.700	11,456
2025-09-05	88.400	89.900	88.400	89.900	89.900	26,781
2025-09-04	87.200	88.100	86.400	88.000	88.000	12,669
2025-09-03	89.000	89.000	86.400	87.200	87.200	14,116
2025-09-02	90.100	90.600	87.800	89.000	89.000	18,736
2025-09-01	88.000	90.000	88.000	90.000	90.000	43,555
2025-08-29	84.000	86.000	83.800	84.900	84.900	28,920
2025-08-28	84.900	85.800	83.100	84.000	84.000	13,929
2025-08-27	82.400	84.800	81.200	84.000	84.000	14,323
2025-08-26	79.500	82.700	79.500	82.600	82.600	7,594
2025-08-25	83.100	83.200	81.200	81.700	81.700	12,271
2025-08-22	82.600	82.700	81.500	82.400	82.400	44,138
2025-08-21	81.600	82.700	80.700	82.700	82.700	6,147
2025-08-20	82.800	82.900	81.400	81.900	81.900	9,963
2025-08-19	79.800	83.000	79.400	82.500	82.500	28,553
2025-08-18	80.300	80.400	78.800	79.500	79.500	14,204
2025-08-15	80.800	80.900	78.300	80.900	80.900	7,109
2025-08-14	77.800	80.900	77.800	80.900	80.900	14,922
2025-08-13	76.100	79.800	76.100	79.700	79.700	28,029
2025-08-12	78.000	78.000	76.100	76.500	76.500	11,695
2025-08-11	80.000	80.000	76.600	78.000	78.000	10,240
2025-08-08	78.300	79.800	77.700	78.000	78.000	18,371
2025-08-07	77.000	79.000	77.000	78.300	78.300	21,312
2025-08-06	79.000	79.000	76.100	77.000	77.000	17,153
2025-08-05	80.000	80.000	76.900	76.900	76.900	23,490
2025-08-04	76.000	80.000	76.000	78.900	78.900	21,344
2025-08-01	80.000	80.000	76.500	76.500	76.500	14,873
2025-07-31	77.500	81.500	76.200	79.700	79.700	20,519
2025-07-30	75.700	78.000	75.400	77.600	77.600	17,739
2025-07-29	80.800	80.800	76.000	76.800	76.800	18,850
2025-07-28	82.100	82.600	79.600	80.000	80.000	18,216

← NewerPage 5 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.