Aker Biomarine AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-10-02 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-10-01 | 114.00 | 122.80 | 113.80 | 122.00 | 122.00 | 16,730 |
| 2026-09-30 | 122.00 | 122.00 | 114.40 | 114.40 | 114.40 | 11,255 |
| 2026-09-29 | 120.00 | 124.40 | 120.00 | 122.00 | 122.00 | 7,785 |
| 2026-09-28 | 122.00 | 123.60 | 119.20 | 120.60 | 120.60 | 6,213 |
| 2026-09-25 | 127.00 | 127.00 | 121.60 | 122.80 | 122.80 | 5,718 |
| 2026-09-24 | 125.40 | 130.00 | 121.00 | 130.00 | 130.00 | 5,937 |
| 2026-09-23 | 125.00 | 130.80 | 123.20 | 128.20 | 128.20 | 3,035 |
| 2026-09-22 | 128.80 | 128.80 | 124.80 | 125.20 | 125.20 | 5,411 |
| 2026-09-21 | 134.60 | 136.20 | 128.60 | 128.60 | 128.60 | 5,449 |
| 2026-09-18 | 133.40 | 133.40 | 130.80 | 133.20 | 133.20 | 3,468 |
| 2026-09-17 | 129.80 | 133.40 | 129.80 | 133.40 | 133.40 | 2,735 |
| 2026-09-16 | 127.00 | 132.60 | 127.00 | 129.60 | 129.60 | 3,078 |
| 2026-09-15 | 130.00 | 130.00 | 125.00 | 127.60 | 127.60 | 2,779 |
| 2026-09-14 | 129.60 | 129.60 | 124.60 | 127.40 | 127.40 | 6,266 |
| 2026-09-11 | 136.40 | 136.40 | 130.00 | 130.20 | 130.20 | 6,864 |
| 2026-09-10 | 135.00 | 136.20 | 130.00 | 130.00 | 130.00 | 6,999 |
| 2026-09-09 | 136.40 | 136.40 | 132.00 | 135.00 | 135.00 | 7,853 |
| 2026-09-08 | 133.40 | 136.40 | 133.40 | 134.60 | 134.60 | 5,706 |
| 2026-09-07 | 135.40 | 136.20 | 133.60 | 133.60 | 133.60 | 4,972 |
| 2026-09-04 | 134.60 | 135.40 | 134.00 | 135.40 | 135.40 | 3,359 |
| 2026-09-03 | 131.60 | 134.80 | 131.60 | 134.60 | 134.60 | 3,209 |
| 2026-09-02 | 132.00 | 132.20 | 128.80 | 132.00 | 132.00 | 5,885 |
| 2026-09-01 | 132.00 | 132.40 | 128.20 | 128.40 | 128.40 | 8,380 |
| 2026-08-31 | 128.60 | 133.60 | 128.20 | 132.00 | 132.00 | 10,002 |
| 2026-08-28 | 128.20 | 131.00 | 127.20 | 128.60 | 128.60 | 39,102 |
| 2026-08-27 | 128.20 | 135.00 | 128.20 | 129.80 | 129.80 | 43,876 |
| 2026-08-26 | 124.00 | 125.20 | 124.00 | 124.80 | 124.80 | 4,068 |
| 2026-08-25 | 126.00 | 126.00 | 123.80 | 123.80 | 123.80 | 11,261 |
| 2026-08-24 | 125.40 | 125.60 | 122.40 | 122.40 | 122.40 | 4,767 |
| 2026-08-21 | 122.40 | 125.40 | 122.20 | 124.20 | 124.20 | 6,281 |
| 2026-08-20 | 121.60 | 122.60 | 121.20 | 122.00 | 122.00 | 5,155 |
| 2026-08-19 | 120.60 | 122.20 | 119.40 | 121.60 | 121.60 | 2,514 |
| 2026-08-18 | 122.20 | 123.00 | 120.40 | 120.60 | 120.60 | 10,205 |
| 2026-08-17 | 121.00 | 124.00 | 119.20 | 122.00 | 122.00 | 6,433 |
| 2026-08-14 | 120.00 | 121.60 | 117.20 | 121.20 | 121.20 | 8,613 |
| 2026-08-13 | 120.00 | 121.80 | 117.80 | 121.20 | 121.20 | 4,566 |
| 2026-08-12 | 116.80 | 120.00 | 116.80 | 120.00 | 120.00 | 29,419 |
| 2026-08-11 | 115.40 | 119.00 | 115.20 | 117.00 | 117.00 | 22,980 |
| 2026-08-10 | 113.00 | 117.40 | 113.00 | 115.60 | 115.60 | 21,826 |
| 2026-08-07 | 110.20 | 116.80 | 110.20 | 115.80 | 115.80 | 68,905 |
| 2026-08-06 | 112.00 | 112.00 | 110.40 | 110.80 | 110.80 | 16,496 |
| 2026-08-05 | 110.00 | 115.00 | 110.00 | 112.60 | 112.60 | 62,636 |
| 2026-08-04 | 109.20 | 110.60 | 107.60 | 109.00 | 109.00 | 20,463 |
| 2026-08-03 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 42,878 |
| 2026-07-31 | 104.00 | 110.60 | 103.20 | 110.00 | 110.00 | 275,259 |
| 2026-07-30 | 104.40 | 104.80 | 103.60 | 104.00 | 104.00 | 46,453 |
| 2026-07-29 | 104.40 | 104.80 | 104.00 | 104.60 | 104.60 | 59,832 |
| 2026-07-28 | 103.40 | 105.00 | 103.40 | 104.60 | 104.60 | 1,079,601 |
| 2026-07-27 | 105.00 | 105.60 | 105.00 | 105.00 | 105.00 | 130,571 |
| 2026-07-24 | 105.60 | 106.00 | 105.40 | 106.00 | 106.00 | 49,636 |
| 2026-07-23 | 105.60 | 106.60 | 105.00 | 106.40 | 106.40 | 517,897 |
| 2026-07-22 | 106.00 | 106.20 | 105.20 | 105.60 | 105.60 | 278,225 |
| 2026-07-21 | 106.00 | 106.60 | 105.60 | 106.00 | 106.00 | 1,187,237 |
| 2026-07-20 | 104.60 | 106.20 | 104.60 | 106.20 | 106.20 | 436,805 |
| 2026-07-17 | 104.20 | 105.00 | 104.20 | 104.80 | 104.80 | 1,783,027 |
| 2026-07-16 | 104.60 | 105.00 | 103.40 | 104.20 | 104.20 | 6,722,620 |
| 2026-07-15 | 95.900 | 95.900 | 94.100 | 94.200 | 94.200 | 2,964 |
| 2026-07-14 | 93.600 | 95.600 | 92.400 | 94.500 | 94.500 | 6,807 |
Page 1 of 21 · 1,250 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.