Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 82.40
-0.30 (-0.36%)
Aug 22, 2025, 4:25 PM CET
Aker BioMarine ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 82.60 | 82.70 | 81.50 | 82.40 | 82.40 | -0.36% | 44,138 |
| Aug 21, 2025 | 81.60 | 82.70 | 80.70 | 82.70 | 82.70 | 0.98% | 6,147 |
| Aug 20, 2025 | 82.80 | 82.90 | 81.40 | 81.90 | 81.90 | -0.73% | 9,963 |
| Aug 19, 2025 | 79.80 | 83.00 | 79.40 | 82.50 | 82.50 | 3.77% | 28,553 |
| Aug 18, 2025 | 80.30 | 80.40 | 78.80 | 79.50 | 79.50 | -1.73% | 14,204 |
| Aug 15, 2025 | 80.80 | 80.90 | 78.30 | 80.90 | 80.90 | - | 7,109 |
| Aug 14, 2025 | 77.80 | 80.90 | 77.80 | 80.90 | 80.90 | 1.51% | 14,922 |
| Aug 13, 2025 | 76.10 | 79.80 | 76.10 | 79.70 | 79.70 | 4.18% | 28,029 |
| Aug 12, 2025 | 78.00 | 78.00 | 76.10 | 76.50 | 76.50 | -1.92% | 11,695 |
| Aug 11, 2025 | 80.00 | 80.00 | 76.60 | 78.00 | 78.00 | - | 10,240 |
| Aug 8, 2025 | 78.30 | 79.80 | 77.70 | 78.00 | 78.00 | -0.38% | 18,371 |
| Aug 7, 2025 | 77.00 | 79.00 | 77.00 | 78.30 | 78.30 | 1.69% | 21,312 |
| Aug 6, 2025 | 79.00 | 79.00 | 76.10 | 77.00 | 77.00 | 0.13% | 17,153 |
| Aug 5, 2025 | 80.00 | 80.00 | 76.90 | 76.90 | 76.90 | -2.53% | 23,490 |
| Aug 4, 2025 | 76.00 | 80.00 | 76.00 | 78.90 | 78.90 | 3.14% | 21,344 |
| Aug 1, 2025 | 80.00 | 80.00 | 76.50 | 76.50 | 76.50 | -4.02% | 14,873 |
| Jul 31, 2025 | 77.50 | 81.50 | 76.20 | 79.70 | 79.70 | 2.71% | 20,519 |
| Jul 30, 2025 | 75.70 | 78.00 | 75.40 | 77.60 | 77.60 | 1.04% | 17,739 |
| Jul 29, 2025 | 80.80 | 80.80 | 76.00 | 76.80 | 76.80 | -4.00% | 18,850 |
| Jul 28, 2025 | 82.10 | 82.60 | 79.60 | 80.00 | 80.00 | -1.60% | 18,216 |
| Jul 25, 2025 | 81.00 | 82.00 | 80.20 | 81.30 | 81.30 | 3.17% | 20,802 |
| Jul 24, 2025 | 81.40 | 81.40 | 76.60 | 78.80 | 78.80 | -3.67% | 31,236 |
| Jul 23, 2025 | 82.70 | 83.00 | 81.50 | 81.80 | 81.80 | -0.97% | 8,070 |
| Jul 22, 2025 | 80.70 | 83.10 | 80.70 | 82.60 | 82.60 | 2.23% | 25,621 |
| Jul 21, 2025 | 77.90 | 81.80 | 77.10 | 80.80 | 80.80 | 2.80% | 67,708 |
| Jul 18, 2025 | 75.10 | 78.80 | 74.70 | 78.60 | 78.60 | 2.75% | 79,042 |
| Jul 17, 2025 | 78.40 | 78.40 | 75.20 | 76.50 | 76.50 | -1.92% | 217,624 |
| Jul 16, 2025 | 77.00 | 78.20 | 76.40 | 78.00 | 78.00 | 2.23% | 42,933 |
| Jul 15, 2025 | 75.30 | 77.50 | 75.10 | 76.30 | 76.30 | 1.73% | 209,214 |
| Jul 14, 2025 | 70.00 | 77.00 | 70.00 | 75.00 | 75.00 | 7.76% | 68,345 |
| Jul 11, 2025 | 67.50 | 71.10 | 67.50 | 69.60 | 69.60 | 3.11% | 64,858 |
| Jul 10, 2025 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | 1.05% | 10,999 |
| Jul 9, 2025 | 65.10 | 67.40 | 64.50 | 66.80 | 66.80 | 2.61% | 22,781 |
| Jul 8, 2025 | 64.50 | 65.10 | 63.70 | 65.10 | 65.10 | 1.72% | 24,743 |
| Jul 7, 2025 | 63.60 | 64.20 | 63.20 | 64.00 | 64.00 | 0.63% | 13,028 |
| Jul 4, 2025 | 63.60 | 63.60 | 62.40 | 63.60 | 63.60 | 0.79% | 2,929 |
| Jul 3, 2025 | 61.60 | 64.40 | 61.60 | 63.10 | 63.10 | 1.77% | 8,484 |
| Jul 2, 2025 | 61.90 | 62.00 | 60.00 | 62.00 | 62.00 | 0.16% | 122,503 |
| Jul 1, 2025 | 62.00 | 62.00 | 59.40 | 61.90 | 61.90 | 3.17% | 17,344 |
| Jun 30, 2025 | 60.30 | 60.30 | 59.50 | 60.00 | 60.00 | 0.33% | 8,967 |
| Jun 27, 2025 | 60.80 | 60.80 | 58.60 | 59.80 | 59.80 | -0.99% | 10,281 |
| Jun 26, 2025 | 61.00 | 61.00 | 59.40 | 60.40 | 60.40 | - | 13,515 |
| Jun 25, 2025 | 60.80 | 61.00 | 58.60 | 60.40 | 60.40 | -0.49% | 12,680 |
| Jun 24, 2025 | 57.80 | 61.10 | 57.60 | 60.70 | 60.70 | 5.02% | 13,593 |
| Jun 23, 2025 | 59.70 | 59.70 | 57.60 | 57.80 | 57.80 | -0.34% | 15,177 |
| Jun 20, 2025 | 60.00 | 60.00 | 57.60 | 58.00 | 58.00 | 1.40% | 5,490 |
| Jun 19, 2025 | 55.00 | 58.70 | 55.00 | 57.20 | 57.20 | -0.52% | 10,170 |
| Jun 18, 2025 | 60.10 | 60.10 | 57.40 | 57.50 | 57.50 | -4.01% | 14,508 |
| Jun 17, 2025 | 59.20 | 60.70 | 59.10 | 59.90 | 59.90 | 1.18% | 5,670 |
| Jun 16, 2025 | 59.20 | 59.90 | 58.80 | 59.20 | 59.20 | - | 8,950 |