Aqua Bio Technology ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.480	0.542	0.480	0.529	26.450	3,780
2025-11-05	0.472	0.508	0.472	0.480	24.000	1,329
2025-11-04	0.480	0.529	0.480	0.509	25.450	1,299
2025-11-03	0.540	0.540	0.476	0.489	24.450	3,996
2025-10-31	0.470	0.509	0.470	0.500	25.000	2,367
2025-10-30	0.485	0.509	0.473	0.480	24.000	6,021
2025-10-29	0.569	0.569	0.498	0.521	26.050	91
2025-10-28	0.485	0.535	0.485	0.527	26.350	494
2025-10-27	0.485	0.558	0.485	0.505	25.250	1,285
2025-10-24	0.495	0.597	0.495	0.505	25.250	4,527
2025-10-23	0.492	0.492	0.483	0.483	24.125	1,392
2025-10-22	0.500	0.529	0.491	0.492	24.575	11,267
2025-10-21	0.522	0.620	0.522	0.550	27.500	2,632
2025-10-20	0.491	0.550	0.491	0.550	27.500	2,098
2025-10-17	0.579	0.579	0.462	0.495	24.750	2,389
2025-10-16	0.500	0.581	0.500	0.530	26.500	286
2025-10-15	0.516	0.529	0.500	0.500	25.000	5,742
2025-10-14	0.571	0.581	0.520	0.550	27.500	872
2025-10-13	0.494	0.607	0.494	0.571	28.550	6,631
2025-10-10	0.512	0.537	0.511	0.537	26.850	324
2025-10-09	0.552	0.569	0.440	0.512	25.600	9,404
2025-10-08	0.700	0.700	0.556	0.556	27.800	705
2025-10-07	0.669	0.669	0.560	0.584	29.200	1,400
2025-10-06	0.556	0.589	0.556	0.575	28.750	1,761
2025-10-03	0.568	0.571	0.556	0.558	27.900	2,987
2025-10-02	0.600	0.642	0.568	0.585	29.250	2,459
2025-10-01	0.609	0.644	0.575	0.607	30.350	3,656
2025-09-30	0.630	0.630	0.550	0.609	30.450	3,543
2025-09-29	0.553	0.647	0.551	0.593	29.650	2,449
2025-09-26	0.600	0.650	0.600	0.649	32.450	181
2025-09-25	0.602	0.659	0.602	0.650	32.500	986
2025-09-24	0.600	0.701	0.580	0.659	32.950	2,932
2025-09-23	0.652	0.680	0.600	0.629	31.450	6,959
2025-09-22	0.700	0.700	0.651	0.689	34.450	794
2025-09-19	0.680	0.749	0.680	0.700	35.000	671
2025-09-18	0.685	0.700	0.680	0.680	34.000	743
2025-09-17	0.687	0.716	0.687	0.688	34.400	1,889
2025-09-16	0.678	0.730	0.655	0.730	36.500	2,847
2025-09-15	0.710	0.728	0.653	0.678	33.900	5,846
2025-09-12	0.749	0.749	0.694	0.710	35.500	314
2025-09-11	0.700	0.749	0.652	0.695	34.750	1,768
2025-09-10	0.748	0.761	0.699	0.732	36.600	2,925
2025-09-09	0.640	0.751	0.640	0.748	37.400	3,851
2025-09-08	0.722	0.768	0.710	0.722	36.100	8,223
2025-09-05	0.795	0.795	0.750	0.770	38.500	2,102
2025-09-04	0.720	0.792	0.720	0.792	39.600	1,325
2025-09-03	0.760	0.760	0.718	0.740	37.000	2,203
2025-09-02	0.757	0.762	0.700	0.762	38.100	2,544
2025-09-01	0.766	0.800	0.758	0.770	38.500	3,121
2025-08-29	0.760	0.809	0.760	0.789	39.450	6,691
2025-08-28	0.950	0.950	0.760	0.809	40.450	14,909
2025-08-27	0.873	0.910	0.851	0.910	45.500	2,333
2025-08-26	0.888	0.956	0.871	0.878	43.900	5,543
2025-08-25	0.905	0.905	0.850	0.867	43.350	2,013
2025-08-22	0.875	0.968	0.861	0.892	44.600	6,875
2025-08-21	1.048	1.048	0.849	0.870	43.500	10,022
2025-08-20	0.924	1.100	0.888	0.896	44.800	17,218
2025-08-19	1.100	1.100	0.840	0.841	42.050	11,264
2025-08-18	1.100	1.120	0.920	0.951	47.550	11,243
2025-08-15	1.050	1.428	1.000	1.098	54.900	27,165

← NewerPage 5 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.