Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 122.40
-1.80 (-1.45%)
Aug 24, 2026, 4:25 PM CET
Aker BioMarine ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |