Aker Biomarine AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 50.900 | 52.400 | 50.100 | 50.500 | 50.500 | 27,907 |
| 2024-10-30 | 50.500 | 52.400 | 50.300 | 51.300 | 51.300 | 27,489 |
| 2024-10-29 | 52.300 | 52.400 | 51.500 | 51.500 | 51.500 | 19,524 |
| 2024-10-28 | 51.000 | 52.400 | 49.500 | 52.400 | 52.400 | 98,113 |
| 2024-10-25 | 50.000 | 50.200 | 48.050 | 49.850 | 49.850 | 40,518 |
| 2024-10-24 | 48.900 | 50.000 | 48.900 | 49.300 | 49.300 | 43,699 |
| 2024-10-23 | 53.100 | 53.100 | 49.750 | 49.750 | 49.750 | 13,903 |
| 2024-10-22 | 52.000 | 52.900 | 51.200 | 51.600 | 51.600 | 74,695 |
| 2024-10-21 | 53.000 | 53.000 | 52.000 | 52.400 | 52.400 | 58,199 |
| 2024-10-18 | 52.300 | 52.600 | 51.500 | 52.600 | 52.600 | 30,643 |
| 2024-10-17 | 53.200 | 53.200 | 51.000 | 51.700 | 51.700 | 439,259 |
| 2024-10-16 | 50.700 | 53.000 | 50.200 | 52.900 | 52.900 | 37,868 |
| 2024-10-15 | 49.500 | 50.400 | 48.800 | 50.200 | 50.200 | 124,867 |
| 2024-10-14 | 49.000 | 49.950 | 48.550 | 49.500 | 49.500 | 56,111 |
| 2024-10-11 | 51.000 | 51.000 | 48.600 | 48.600 | 48.600 | 20,623 |
| 2024-10-10 | 49.500 | 50.100 | 49.050 | 49.500 | 49.500 | 22,741 |
| 2024-10-09 | 49.950 | 49.950 | 48.450 | 49.450 | 49.450 | 46,472 |
| 2024-10-08 | 48.100 | 48.500 | 47.400 | 48.250 | 48.250 | 33,362 |
| 2024-10-07 | 47.150 | 48.900 | 47.050 | 48.500 | 48.500 | 46,773 |
| 2024-10-04 | 48.950 | 48.950 | 46.650 | 47.500 | 47.500 | 84,284 |
| 2024-10-03 | 48.450 | 48.950 | 47.850 | 47.850 | 47.850 | 32,879 |
| 2024-10-02 | 48.000 | 48.500 | 47.550 | 47.550 | 47.550 | 51,991 |
| 2024-10-01 | 49.150 | 50.200 | 48.200 | 48.200 | 48.200 | 62,564 |
| 2024-09-30 | 51.100 | 52.700 | 48.900 | 49.150 | 49.150 | 133,701 |
| 2024-09-27 | 48.600 | 50.000 | 48.600 | 49.600 | 49.600 | 20,575 |
| 2024-09-26 | 49.000 | 49.900 | 48.200 | 48.850 | 48.850 | 53,297 |
| 2024-09-25 | 50.800 | 52.100 | 49.000 | 49.550 | 49.550 | 198,495 |
| 2024-09-24 | 52.000 | 52.800 | 50.000 | 50.800 | 50.800 | 108,878 |
| 2024-09-23 | 48.000 | 52.600 | 48.000 | 52.200 | 52.200 | 36,692 |
| 2024-09-20 | 52.900 | 52.900 | 51.400 | 51.400 | 51.400 | 21,400 |
| 2024-09-19 | 51.300 | 52.900 | 50.200 | 52.400 | 52.400 | 95,799 |
| 2024-09-18 | 52.500 | 53.100 | 52.200 | 52.300 | 52.300 | 69,524 |
| 2024-09-17 | 56.000 | 56.000 | 52.500 | 53.000 | 53.000 | 107,025 |
| 2024-09-16 | 57.600 | 57.600 | 55.100 | 55.800 | 55.800 | 43,823 |
| 2024-09-13 | 56.000 | 57.500 | 55.700 | 57.200 | 57.200 | 50,523 |
| 2024-09-12 | 59.700 | 59.700 | 56.000 | 56.000 | 56.000 | 63,865 |
| 2024-09-11 | 57.800 | 60.000 | 57.600 | 58.500 | 58.500 | 117,677 |
| 2024-09-10 | 57.000 | 58.000 | 55.000 | 57.000 | 57.000 | 83,976 |
| 2024-09-09 | 57.800 | 57.800 | 54.800 | 55.000 | 55.000 | 209,616 |
| 2024-09-06 | 108.20 | 109.80 | 99.400 | 101.40 | 56.400 | 260,949 |
| 2024-09-05 | 105.80 | 107.40 | 103.60 | 107.00 | 59.515 | 260,220 |
| 2024-09-04 | 100.20 | 106.80 | 100.00 | 104.00 | 57.846 | 250,873 |
| 2024-09-03 | 104.40 | 104.40 | 98.600 | 100.80 | 56.066 | 96,242 |
| 2024-09-02 | 103.00 | 104.00 | 102.20 | 104.00 | 57.846 | 39,219 |
| 2024-08-30 | 104.80 | 105.00 | 103.20 | 104.00 | 57.846 | 64,254 |
| 2024-08-29 | 97.800 | 105.60 | 97.100 | 104.00 | 57.846 | 248,145 |
| 2024-08-28 | 98.200 | 98.600 | 96.500 | 97.800 | 54.398 | 38,497 |
| 2024-08-27 | 98.000 | 98.900 | 95.000 | 97.200 | 54.064 | 20,777 |
| 2024-08-26 | 99.000 | 99.800 | 97.100 | 97.700 | 54.342 | 79,411 |
| 2024-08-23 | 100.00 | 100.00 | 97.000 | 99.800 | 55.510 | 34,917 |
| 2024-08-22 | 95.300 | 99.300 | 94.700 | 97.600 | 54.286 | 156,125 |
| 2024-08-21 | 100.00 | 100.00 | 95.600 | 95.600 | 53.174 | 32,235 |
| 2024-08-20 | 102.00 | 102.00 | 99.100 | 99.700 | 55.454 | 19,864 |
| 2024-08-19 | 100.40 | 102.00 | 99.800 | 102.00 | 56.734 | 78,397 |
| 2024-08-16 | 103.00 | 104.00 | 98.300 | 100.40 | 55.844 | 68,321 |
| 2024-08-15 | 99.400 | 102.00 | 98.700 | 101.00 | 56.178 | 117,876 |
| 2024-08-14 | 98.600 | 99.500 | 97.000 | 98.500 | 54.787 | 78,479 |
| 2024-08-13 | 96.000 | 101.20 | 95.500 | 98.200 | 54.620 | 118,661 |
| 2024-08-12 | 95.500 | 96.000 | 94.600 | 95.600 | 53.174 | 35,509 |
| 2024-08-09 | 97.000 | 97.200 | 95.000 | 95.100 | 52.896 | 230,748 |
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.