Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 110.00
+6.00 (5.77%)
Jul 31, 2026, 4:25 PM CET
Aker BioMarine ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 105.60 | 106.60 | 105.00 | 106.40 | 106.40 | 0.76% | 517,897 |
| Jul 22, 2026 | 106.00 | 106.20 | 105.20 | 105.60 | 105.60 | -0.38% | 278,225 |
| Jul 21, 2026 | 106.00 | 106.60 | 105.60 | 106.00 | 106.00 | -0.19% | 1,187,237 |
| Jul 20, 2026 | 104.60 | 106.20 | 104.60 | 106.20 | 106.20 | 1.34% | 436,805 |
| Jul 17, 2026 | 104.20 | 105.00 | 104.20 | 104.80 | 104.80 | 0.58% | 1,783,027 |
| Jul 16, 2026 | 104.60 | 105.00 | 103.40 | 104.20 | 104.20 | 10.62% | 6,722,620 |
| Jul 15, 2026 | 95.90 | 95.90 | 94.10 | 94.20 | 94.20 | -0.32% | 117,964 |
| Jul 14, 2026 | 93.60 | 95.60 | 92.40 | 94.50 | 94.50 | 0.53% | 6,807 |
| Jul 13, 2026 | 93.90 | 95.40 | 92.10 | 94.00 | 94.00 | -3.39% | 20,209 |
| Jul 10, 2026 | 100.00 | 100.00 | 90.00 | 97.30 | 97.30 | -2.70% | 33,929 |
| Jul 9, 2026 | 96.10 | 100.00 | 96.10 | 100.00 | 100.00 | 1.01% | 5,312 |
| Jul 8, 2026 | 101.60 | 101.60 | 98.00 | 99.00 | 99.00 | -0.80% | 2,303 |
| Jul 7, 2026 | 99.00 | 101.00 | 99.00 | 99.80 | 99.80 | 0.81% | 14,265 |
| Jul 6, 2026 | 100.00 | 100.00 | 97.60 | 99.00 | 99.00 | 1.43% | 9,408 |
| Jul 3, 2026 | 97.80 | 98.60 | 90.00 | 97.60 | 97.60 | -1.01% | 7,252 |
| Jul 2, 2026 | 96.00 | 98.60 | 95.40 | 98.60 | 98.60 | 1.44% | 5,921 |
| Jul 1, 2026 | 99.00 | 99.00 | 95.00 | 97.20 | 97.20 | 0.73% | 18,207 |
| Jun 30, 2026 | 95.50 | 96.70 | 94.70 | 96.50 | 96.50 | 1.05% | 7,024 |
| Jun 29, 2026 | 98.90 | 98.90 | 95.20 | 95.50 | 95.50 | -3.54% | 10,479 |
| Jun 26, 2026 | 98.20 | 99.00 | 97.20 | 99.00 | 99.00 | - | 3,301 |
| Jun 25, 2026 | 97.80 | 99.50 | 97.80 | 99.00 | 99.00 | 1.02% | 13,995 |
| Jun 24, 2026 | 98.00 | 98.90 | 98.00 | 98.00 | 98.00 | -0.31% | 4,697 |
| Jun 23, 2026 | 98.80 | 99.40 | 97.10 | 98.30 | 98.30 | -0.51% | 7,574 |
| Jun 22, 2026 | 99.30 | 100.20 | 98.20 | 98.80 | 98.80 | -0.60% | 10,004 |
| Jun 19, 2026 | 102.00 | 102.00 | 97.60 | 99.40 | 99.40 | 0.40% | 5,515 |
| Jun 18, 2026 | 97.00 | 100.40 | 95.80 | 99.00 | 99.00 | 2.06% | 24,093 |
| Jun 17, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -1.42% | 3,291 |
| Jun 16, 2026 | 95.80 | 98.70 | 95.80 | 98.40 | 98.40 | 0.20% | 9,140 |
| Jun 15, 2026 | 96.40 | 99.90 | 96.40 | 98.20 | 98.20 | 1.97% | 90,207 |
| Jun 12, 2026 | 101.00 | 101.00 | 95.00 | 96.30 | 96.30 | -0.10% | 23,260 |
| Jun 11, 2026 | 96.60 | 97.80 | 95.80 | 96.40 | 96.40 | -0.21% | 8,671 |
| Jun 10, 2026 | 95.40 | 96.90 | 94.10 | 96.60 | 96.60 | 1.15% | 15,438 |
| Jun 9, 2026 | 96.50 | 97.90 | 95.50 | 95.50 | 95.50 | -3.05% | 23,205 |
| Jun 8, 2026 | 97.00 | 101.00 | 97.00 | 98.50 | 98.50 | -0.81% | 12,415 |
| Jun 5, 2026 | 107.80 | 107.80 | 98.00 | 99.30 | 99.30 | -1.88% | 79,859 |
| Jun 4, 2026 | 106.40 | 108.20 | 100.00 | 101.20 | 101.20 | -4.71% | 24,406 |
| Jun 3, 2026 | 109.00 | 109.00 | 106.20 | 106.20 | 106.20 | -1.67% | 19,247 |
| Jun 2, 2026 | 108.80 | 109.00 | 106.40 | 108.00 | 108.00 | -0.37% | 5,463 |
| Jun 1, 2026 | 111.00 | 112.60 | 105.80 | 108.40 | 108.40 | -2.34% | 39,617 |
| May 29, 2026 | 111.00 | 112.40 | 111.00 | 111.00 | 111.00 | - | 6,860 |
| May 28, 2026 | 110.60 | 112.20 | 110.20 | 111.00 | 111.00 | 0.91% | 19,699 |
| May 27, 2026 | 108.60 | 111.00 | 108.60 | 110.00 | 110.00 | 2.23% | 35,164 |
| May 26, 2026 | 108.40 | 109.00 | 107.20 | 107.60 | 107.60 | -0.92% | 22,545 |
| May 22, 2026 | 106.60 | 108.60 | 106.60 | 108.60 | 108.60 | 2.26% | 34,787 |