Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 122.00
+7.60 (6.64%)
Inactive · Last trade price on Oct 1, 2026
Aker BioMarine ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 114.00 | 122.80 | 113.80 | 122.00 | 122.00 | 6.64% | 16,730 |
| Sep 30, 2026 | 122.00 | 122.00 | 114.40 | 114.40 | 114.40 | -6.23% | 11,255 |
| Sep 29, 2026 | 120.00 | 124.40 | 120.00 | 122.00 | 122.00 | 1.16% | 7,785 |
| Sep 28, 2026 | 122.00 | 123.60 | 119.20 | 120.60 | 120.60 | -1.79% | 6,213 |
| Sep 25, 2026 | 127.00 | 127.00 | 121.60 | 122.80 | 122.80 | -5.54% | 5,718 |
| Sep 24, 2026 | 125.40 | 130.00 | 121.00 | 130.00 | 130.00 | 1.40% | 5,937 |
| Sep 23, 2026 | 125.00 | 130.80 | 123.20 | 128.20 | 128.20 | 2.40% | 3,035 |
| Sep 22, 2026 | 128.80 | 128.80 | 124.80 | 125.20 | 125.20 | -2.64% | 5,411 |
| Sep 21, 2026 | 134.60 | 136.20 | 128.60 | 128.60 | 128.60 | -3.45% | 5,449 |
| Sep 18, 2026 | 133.40 | 133.40 | 130.80 | 133.20 | 133.20 | -0.15% | 3,468 |
| Sep 17, 2026 | 129.80 | 133.40 | 129.80 | 133.40 | 133.40 | 2.93% | 2,735 |
| Sep 16, 2026 | 127.00 | 132.60 | 127.00 | 129.60 | 129.60 | 1.57% | 3,078 |
| Sep 15, 2026 | 130.00 | 130.00 | 125.00 | 127.60 | 127.60 | 0.16% | 2,779 |
| Sep 14, 2026 | 129.60 | 129.60 | 124.60 | 127.40 | 127.40 | -2.15% | 6,266 |
| Sep 11, 2026 | 136.40 | 136.40 | 130.00 | 130.20 | 130.20 | 0.15% | 6,864 |
| Sep 10, 2026 | 135.00 | 136.20 | 130.00 | 130.00 | 130.00 | -3.70% | 6,999 |
| Sep 9, 2026 | 136.40 | 136.40 | 132.00 | 135.00 | 135.00 | 0.30% | 7,853 |
| Sep 8, 2026 | 133.40 | 136.40 | 133.40 | 134.60 | 134.60 | 0.75% | 5,706 |
| Sep 7, 2026 | 135.40 | 136.20 | 133.60 | 133.60 | 133.60 | -1.33% | 4,972 |
| Sep 4, 2026 | 134.60 | 135.40 | 134.00 | 135.40 | 135.40 | 0.59% | 3,359 |
| Sep 3, 2026 | 131.60 | 134.80 | 131.60 | 134.60 | 134.60 | 1.97% | 3,209 |
| Sep 2, 2026 | 132.00 | 132.20 | 128.80 | 132.00 | 132.00 | 2.80% | 5,885 |
| Sep 1, 2026 | 132.00 | 132.40 | 128.20 | 128.40 | 128.40 | -2.73% | 8,380 |
| Aug 31, 2026 | 128.60 | 133.60 | 128.20 | 132.00 | 132.00 | 2.64% | 10,002 |
| Aug 28, 2026 | 128.20 | 131.00 | 127.20 | 128.60 | 128.60 | -0.92% | 39,102 |
| Aug 27, 2026 | 128.20 | 135.00 | 128.20 | 129.80 | 129.80 | 4.01% | 43,876 |
| Aug 26, 2026 | 124.00 | 125.20 | 124.00 | 124.80 | 124.80 | 0.81% | 4,068 |
| Aug 25, 2026 | 126.00 | 126.00 | 123.80 | 123.80 | 123.80 | 1.14% | 11,261 |
| Aug 24, 2026 | 125.40 | 125.60 | 122.40 | 122.40 | 122.40 | -1.45% | 4,767 |
| Aug 21, 2026 | 122.40 | 125.40 | 122.20 | 124.20 | 124.20 | 1.80% | 6,281 |
| Aug 20, 2026 | 121.60 | 122.60 | 121.20 | 122.00 | 122.00 | 0.33% | 5,155 |
| Aug 19, 2026 | 120.60 | 122.20 | 119.40 | 121.60 | 121.60 | 0.83% | 2,514 |
| Aug 18, 2026 | 122.20 | 123.00 | 120.40 | 120.60 | 120.60 | -1.15% | 10,205 |
| Aug 17, 2026 | 121.00 | 124.00 | 119.20 | 122.00 | 122.00 | 0.66% | 6,433 |
| Aug 14, 2026 | 120.00 | 121.60 | 117.20 | 121.20 | 121.20 | - | 8,613 |
| Aug 13, 2026 | 120.00 | 121.80 | 117.80 | 121.20 | 121.20 | 1.00% | 4,566 |
| Aug 12, 2026 | 116.80 | 120.00 | 116.80 | 120.00 | 120.00 | 2.56% | 29,419 |
| Aug 11, 2026 | 115.40 | 119.00 | 115.20 | 117.00 | 117.00 | 1.21% | 22,980 |
| Aug 10, 2026 | 113.00 | 117.40 | 113.00 | 115.60 | 115.60 | -0.17% | 21,826 |
| Aug 7, 2026 | 110.20 | 116.80 | 110.20 | 115.80 | 115.80 | 4.51% | 68,905 |
| Aug 6, 2026 | 112.00 | 112.00 | 110.40 | 110.80 | 110.80 | -1.60% | 16,496 |
| Aug 5, 2026 | 110.00 | 115.00 | 110.00 | 112.60 | 112.60 | 3.30% | 62,636 |
| Aug 4, 2026 | 109.20 | 110.60 | 107.60 | 109.00 | 109.00 | - | 20,463 |
| Aug 3, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 42,878 |
| Jul 31, 2026 | 104.00 | 110.60 | 103.20 | 110.00 | 110.00 | 5.77% | 275,259 |
| Jul 30, 2026 | 104.40 | 104.80 | 103.60 | 104.00 | 104.00 | -0.57% | 46,453 |
| Jul 29, 2026 | 104.40 | 104.80 | 104.00 | 104.60 | 104.60 | - | 59,832 |
| Jul 28, 2026 | 103.40 | 105.00 | 103.40 | 104.60 | 104.60 | -0.38% | 1,079,601 |
| Jul 27, 2026 | 105.00 | 105.60 | 105.00 | 105.00 | 105.00 | -0.94% | 130,571 |
| Jul 24, 2026 | 105.60 | 106.00 | 105.40 | 106.00 | 106.00 | -0.38% | 49,636 |