Aker Biomarine AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 66.000 | 66.200 | 65.000 | 65.800 | 65.800 | 24,983 |
| 2025-01-29 | 64.000 | 65.900 | 64.000 | 65.800 | 65.800 | 13,322 |
| 2025-01-28 | 64.900 | 64.900 | 63.700 | 64.000 | 64.000 | 15,007 |
| 2025-01-27 | 66.200 | 66.200 | 63.600 | 64.500 | 64.500 | 30,884 |
| 2025-01-24 | 66.000 | 66.600 | 65.000 | 65.000 | 65.000 | 15,323 |
| 2025-01-23 | 65.200 | 66.700 | 64.100 | 65.600 | 65.600 | 3,220 |
| 2025-01-22 | 66.600 | 66.600 | 64.800 | 66.200 | 66.200 | 14,110 |
| 2025-01-21 | 67.900 | 67.900 | 64.100 | 64.700 | 64.700 | 12,257 |
| 2025-01-20 | 63.500 | 64.500 | 63.500 | 64.500 | 64.500 | 11,178 |
| 2025-01-17 | 61.200 | 65.500 | 60.500 | 64.400 | 64.400 | 39,185 |
| 2025-01-16 | 65.100 | 65.900 | 64.700 | 65.500 | 65.500 | 6,062 |
| 2025-01-15 | 65.100 | 65.700 | 64.400 | 65.100 | 65.100 | 17,407 |
| 2025-01-14 | 63.900 | 65.300 | 63.500 | 65.000 | 65.000 | 42,285 |
| 2025-01-13 | 65.000 | 65.300 | 62.900 | 63.800 | 63.800 | 57,593 |
| 2025-01-10 | 67.000 | 67.200 | 64.600 | 65.000 | 65.000 | 32,427 |
| 2025-01-09 | 66.400 | 67.500 | 64.700 | 67.000 | 67.000 | 23,558 |
| 2025-01-08 | 62.800 | 65.800 | 62.800 | 65.000 | 65.000 | 37,375 |
| 2025-01-07 | 64.300 | 64.600 | 63.300 | 63.600 | 63.600 | 41,305 |
| 2025-01-06 | 64.600 | 66.000 | 63.800 | 65.200 | 65.200 | 27,661 |
| 2025-01-03 | 67.800 | 67.800 | 64.700 | 65.300 | 65.300 | 19,612 |
| 2025-01-02 | 68.000 | 68.500 | 66.200 | 66.200 | 66.200 | 15,711 |
| 2024-12-30 | 67.000 | 68.900 | 66.000 | 67.100 | 67.100 | 39,358 |
| 2024-12-27 | 65.400 | 67.800 | 65.200 | 67.100 | 67.100 | 92,911 |
| 2024-12-23 | 67.000 | 67.000 | 64.800 | 65.900 | 65.900 | 85,040 |
| 2024-12-20 | 65.600 | 66.200 | 64.000 | 65.700 | 65.700 | 98,949 |
| 2024-12-19 | 67.000 | 67.000 | 65.800 | 66.000 | 66.000 | 120,893 |
| 2024-12-18 | 68.300 | 68.300 | 65.900 | 67.500 | 67.500 | 30,799 |
| 2024-12-17 | 64.000 | 68.700 | 63.000 | 67.700 | 67.700 | 72,953 |
| 2024-12-16 | 67.100 | 68.700 | 64.400 | 64.600 | 64.600 | 65,496 |
| 2024-12-13 | 68.500 | 69.800 | 66.600 | 67.000 | 67.000 | 32,053 |
| 2024-12-12 | 67.000 | 68.000 | 65.700 | 67.900 | 67.900 | 71,935 |
| 2024-12-11 | 65.200 | 66.900 | 64.800 | 66.000 | 66.000 | 96,605 |
| 2024-12-10 | 63.800 | 65.000 | 63.300 | 63.400 | 63.400 | 73,670 |
| 2024-12-09 | 62.300 | 64.500 | 61.600 | 64.500 | 64.500 | 60,445 |
| 2024-12-06 | 60.900 | 63.800 | 60.000 | 63.000 | 63.000 | 96,925 |
| 2024-12-05 | 58.500 | 60.900 | 58.500 | 60.800 | 60.800 | 35,337 |
| 2024-12-04 | 59.300 | 59.500 | 58.100 | 59.000 | 59.000 | 38,889 |
| 2024-12-03 | 56.500 | 59.300 | 56.500 | 58.300 | 58.300 | 41,836 |
| 2024-12-02 | 59.500 | 62.400 | 57.600 | 57.800 | 57.800 | 41,312 |
| 2024-11-29 | 59.500 | 61.000 | 59.500 | 60.000 | 60.000 | 52,517 |
| 2024-11-28 | 61.000 | 61.000 | 59.400 | 60.000 | 60.000 | 46,578 |
| 2024-11-27 | 57.100 | 60.900 | 57.100 | 59.900 | 59.900 | 45,170 |
| 2024-11-26 | 62.400 | 63.400 | 59.300 | 59.400 | 59.400 | 34,501 |
| 2024-11-25 | 57.600 | 60.700 | 57.100 | 60.000 | 60.000 | 85,140 |
| 2024-11-22 | 52.700 | 57.200 | 52.700 | 57.100 | 57.100 | 316,758 |
| 2024-11-21 | 51.200 | 52.500 | 50.300 | 52.500 | 52.500 | 41,207 |
| 2024-11-20 | 49.500 | 51.100 | 48.600 | 50.700 | 50.700 | 60,109 |
| 2024-11-19 | 48.900 | 50.000 | 48.000 | 49.150 | 49.150 | 46,669 |
| 2024-11-18 | 50.400 | 50.900 | 48.250 | 48.250 | 48.250 | 24,920 |
| 2024-11-15 | 48.500 | 51.200 | 48.500 | 51.200 | 51.200 | 55,765 |
| 2024-11-14 | 49.900 | 50.700 | 48.250 | 48.650 | 48.650 | 35,660 |
| 2024-11-13 | 51.000 | 51.000 | 48.250 | 49.900 | 49.900 | 32,324 |
| 2024-11-12 | 48.000 | 49.100 | 47.800 | 48.000 | 48.000 | 26,062 |
| 2024-11-11 | 48.000 | 48.550 | 46.950 | 48.000 | 48.000 | 58,837 |
| 2024-11-08 | 47.300 | 48.550 | 46.550 | 48.550 | 48.550 | 62,186 |
| 2024-11-07 | 45.000 | 47.950 | 45.000 | 47.650 | 47.650 | 109,159 |
| 2024-11-06 | 47.500 | 48.350 | 46.500 | 47.650 | 47.650 | 155,610 |
| 2024-11-05 | 42.300 | 47.500 | 42.300 | 46.950 | 46.950 | 62,149 |
| 2024-11-04 | 49.500 | 49.500 | 46.650 | 46.650 | 46.650 | 122,616 |
| 2024-11-01 | 49.800 | 52.500 | 46.000 | 47.900 | 47.900 | 140,719 |
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.