Aqua Bio Technology ASA (OSL:ABTEC)
Norway · Delayed Price · Currency is NOK 4.930
+0.300 (6.48%)
At close: Jun 3, 2026
Aqua Bio Technology ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.40 | 5.16 | 4.40 | 4.93 | 4.93 | 6.48% | 6,255 |
| Jun 2, 2026 | 4.41 | 4.91 | 4.41 | 4.63 | 4.63 | -5.51% | 17,029 |
| Jun 1, 2026 | 5.00 | 5.00 | 4.28 | 4.90 | 4.90 | -2.00% | 55,482 |
| May 29, 2026 | 4.79 | 6.00 | 4.44 | 5.00 | 5.00 | 25.00% | 130,437 |
| May 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.51% | 320 |
| May 27, 2026 | 4.50 | 4.54 | 4.44 | 4.47 | 4.47 | 0.68% | 6,081 |
| May 26, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.22% | 541 |
| May 22, 2026 | 4.60 | 4.68 | 4.45 | 4.45 | 4.45 | -1.55% | 5,713 |
| May 21, 2026 | 4.88 | 4.88 | 4.50 | 4.52 | 4.52 | -7.57% | 32,138 |
| May 20, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,201 |
| May 19, 2026 | 5.36 | 5.36 | 4.71 | 4.90 | 4.90 | -8.92% | 14,127 |
| May 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 17.98% | 230 |
| May 15, 2026 | 4.58 | 4.93 | 4.46 | 4.56 | 4.56 | -7.69% | 43,127 |
| May 13, 2026 | 5.24 | 5.24 | 4.94 | 4.94 | 4.94 | -3.14% | 21,979 |
| May 12, 2026 | 5.02 | 5.26 | 5.00 | 5.10 | 5.10 | -3.04% | 15,579 |
| May 11, 2026 | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | 3.54% | 4,446 |
| May 8, 2026 | 5.58 | 5.58 | 5.08 | 5.08 | 5.08 | - | 11,183 |
| May 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 361 |
| May 6, 2026 | 5.12 | 5.22 | 5.08 | 5.10 | 5.10 | -1.92% | 5,946 |
| May 5, 2026 | 5.60 | 5.60 | 5.08 | 5.20 | 5.20 | 2.77% | 46,739 |
| May 4, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | -0.78% | 3,437 |
| Apr 30, 2026 | 5.08 | 5.28 | 5.02 | 5.10 | 5.10 | - | 892 |
| Apr 29, 2026 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | -3.77% | 11,401 |
| Apr 28, 2026 | 5.40 | 5.60 | 5.12 | 5.30 | 5.30 | -1.12% | 54,905 |
| Apr 27, 2026 | 5.60 | 5.86 | 5.28 | 5.36 | 5.36 | -8.53% | 61,422 |
| Apr 24, 2026 | 6.28 | 6.28 | 5.38 | 5.86 | 5.86 | -5.48% | 43,871 |
| Apr 23, 2026 | 6.58 | 6.58 | 5.90 | 6.20 | 6.20 | 3.33% | 28,204 |
| Apr 22, 2026 | 6.56 | 6.56 | 5.98 | 6.00 | 6.00 | -14.04% | 122,381 |
| Apr 21, 2026 | 6.98 | 7.04 | 6.78 | 6.98 | 6.98 | - | 11,519 |
| Apr 20, 2026 | 6.20 | 6.98 | 6.20 | 6.98 | 6.98 | 6.08% | 2,293 |
| Apr 17, 2026 | 6.22 | 6.80 | 6.20 | 6.58 | 6.58 | 8.94% | 7,993 |
| Apr 16, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | -6.79% | 1,704 |
| Apr 15, 2026 | 6.70 | 6.88 | 6.46 | 6.48 | 6.48 | -0.31% | 7,129 |
| Apr 14, 2026 | 6.71 | 7.16 | 6.27 | 6.50 | 6.50 | 3.17% | 6,856 |
| Apr 13, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | -1.56% | 5,746 |
| Apr 10, 2026 | 5.70 | 6.40 | 5.70 | 6.40 | 6.40 | 1.43% | 4,317 |
| Apr 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 1,000 |
| Apr 8, 2026 | 6.82 | 6.82 | 6.30 | 6.31 | 6.31 | -7.51% | 490 |
| Apr 7, 2026 | 6.50 | 7.10 | 6.50 | 6.82 | 6.82 | -2.61% | 5,899 |
| Apr 1, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.01 | 7.01 | 7.01 | -7.74% | 14,655 |
| Mar 30, 2026 | 7.50 | 7.70 | 7.20 | 7.59 | 7.59 | 4.88% | 9,006 |
| Mar 27, 2026 | 7.00 | 8.05 | 7.00 | 7.24 | 7.24 | 11.42% | 31,181 |
| Mar 26, 2026 | 5.60 | 6.50 | 5.60 | 6.50 | 6.50 | 18.15% | 21,375 |
| Mar 25, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 13.66% | 1,444 |
| Mar 24, 2026 | 5.00 | 5.50 | 4.80 | 4.84 | 4.84 | 2.95% | 913 |
| Mar 23, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | -9.78% | 630 |
| Mar 20, 2026 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | -1.72% | 124 |
| Mar 19, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | -22.04% | 3,397 |
| Mar 18, 2026 | 6.80 | 6.80 | 6.69 | 6.80 | 6.80 | -1.31% | 5,818 |