Aker BioMarine ASA (OSL:AKBM)
Norway · Delayed Price · Currency is NOK 105.80
+0.20 (0.19%)
May 19, 2026, 12:06 PM CET
Aker BioMarine ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 106.60 | 106.60 | 106.00 | 106.60 | - | 0.95% | 2,085 |
| May 18, 2026 | 104.00 | 106.80 | 101.00 | 105.60 | 105.60 | 0.38% | 17,712 |
| May 15, 2026 | 108.80 | 108.80 | 105.00 | 105.20 | 105.20 | -1.13% | 116,227 |
| May 13, 2026 | 104.00 | 108.00 | 101.00 | 106.40 | 106.40 | 4.52% | 28,780 |
| May 12, 2026 | 100.00 | 102.40 | 100.00 | 101.80 | 101.80 | -0.78% | 8,361 |
| May 11, 2026 | 103.00 | 104.00 | 101.80 | 102.60 | 102.60 | -0.39% | 9,464 |
| May 8, 2026 | 103.00 | 103.20 | 102.00 | 103.00 | 103.00 | - | 5,678 |
| May 7, 2026 | 102.40 | 103.60 | 102.40 | 103.00 | 103.00 | 0.98% | 28,623 |
| May 6, 2026 | 100.60 | 103.40 | 98.20 | 102.00 | 102.00 | 1.59% | 44,458 |
| May 5, 2026 | 102.00 | 102.00 | 99.50 | 100.40 | 100.40 | 0.40% | 16,680 |
| May 4, 2026 | 96.00 | 100.40 | 96.00 | 100.00 | 100.00 | -0.40% | 16,170 |
| Apr 30, 2026 | 100.80 | 102.20 | 99.50 | 100.40 | 100.40 | 2.03% | 9,983 |
| Apr 29, 2026 | 95.60 | 100.00 | 95.60 | 98.40 | 98.40 | 1.65% | 10,875 |
| Apr 28, 2026 | 100.00 | 100.00 | 96.80 | 96.80 | 96.80 | -3.39% | 31,770 |
| Apr 27, 2026 | 101.00 | 102.40 | 100.00 | 100.20 | 100.20 | -0.79% | 7,403 |
| Apr 24, 2026 | 104.60 | 104.60 | 98.70 | 101.00 | 101.00 | -3.44% | 28,769 |
| Apr 23, 2026 | 104.80 | 104.80 | 102.00 | 104.60 | 104.60 | 1.95% | 2,379 |
| Apr 22, 2026 | 102.00 | 103.40 | 102.00 | 102.60 | 102.60 | 0.98% | 14,904 |
| Apr 21, 2026 | 105.00 | 105.00 | 101.40 | 101.60 | 101.60 | -3.24% | 8,944 |
| Apr 20, 2026 | 104.00 | 105.00 | 102.80 | 105.00 | 105.00 | 0.96% | 4,302 |
| Apr 17, 2026 | 104.00 | 104.00 | 102.20 | 104.00 | 104.00 | 0.19% | 13,837 |
| Apr 16, 2026 | 104.00 | 104.00 | 103.60 | 103.80 | 103.80 | -0.19% | 4,094 |
| Apr 15, 2026 | 103.80 | 104.00 | 103.20 | 104.00 | 104.00 | - | 9,323 |
| Apr 14, 2026 | 105.00 | 105.40 | 104.00 | 104.00 | 104.00 | -1.52% | 5,674 |
| Apr 13, 2026 | 106.20 | 107.40 | 103.20 | 105.60 | 105.60 | -2.22% | 7,952 |
| Apr 10, 2026 | 106.80 | 109.00 | 106.80 | 108.00 | 108.00 | 1.12% | 4,950 |
| Apr 9, 2026 | 107.00 | 108.00 | 106.60 | 106.80 | 106.80 | -0.93% | 5,983 |
| Apr 8, 2026 | 104.00 | 108.00 | 104.00 | 107.80 | 107.80 | 4.26% | 11,100 |
| Apr 7, 2026 | 107.80 | 108.40 | 102.80 | 103.40 | 103.40 | -3.36% | 14,119 |
| Apr 1, 2026 | 105.60 | 108.80 | 105.60 | 107.00 | 107.00 | 1.52% | 12,067 |
| Mar 31, 2026 | 104.60 | 105.60 | 102.60 | 105.40 | 105.40 | 0.76% | 9,795 |
| Mar 30, 2026 | 102.20 | 105.00 | 101.20 | 104.60 | 104.60 | 1.75% | 8,141 |
| Mar 27, 2026 | 105.20 | 105.20 | 102.20 | 102.80 | 102.80 | -2.28% | 12,648 |
| Mar 26, 2026 | 103.00 | 105.60 | 103.00 | 105.20 | 105.20 | - | 7,967 |
| Mar 25, 2026 | 102.40 | 106.40 | 102.40 | 105.20 | 105.20 | 2.94% | 14,117 |
| Mar 24, 2026 | 104.00 | 104.00 | 101.80 | 102.20 | 102.20 | -2.11% | 7,330 |
| Mar 23, 2026 | 102.00 | 104.80 | 99.00 | 104.40 | 104.40 | 1.36% | 13,993 |
| Mar 20, 2026 | 97.70 | 107.20 | 97.70 | 103.00 | 103.00 | -2.83% | 14,700 |
| Mar 19, 2026 | 108.80 | 110.80 | 104.40 | 106.00 | 106.00 | -2.57% | 14,809 |
| Mar 18, 2026 | 113.00 | 113.00 | 108.60 | 108.80 | 108.80 | -3.03% | 18,768 |
| Mar 17, 2026 | 118.00 | 118.00 | 111.40 | 112.20 | 112.20 | -1.06% | 15,454 |
| Mar 16, 2026 | 111.20 | 114.00 | 109.80 | 113.40 | 113.40 | 1.61% | 12,237 |
| Mar 13, 2026 | 113.00 | 113.00 | 106.80 | 111.60 | 111.60 | 1.64% | 10,483 |
| Mar 12, 2026 | 115.00 | 115.00 | 109.00 | 109.80 | 109.80 | -1.96% | 17,469 |
| Mar 11, 2026 | 107.40 | 112.00 | 107.40 | 112.00 | 112.00 | 3.32% | 14,508 |
| Mar 10, 2026 | 105.40 | 111.80 | 105.40 | 108.40 | 108.40 | 3.63% | 39,951 |
| Mar 9, 2026 | 99.00 | 105.00 | 99.00 | 104.60 | 104.60 | 0.58% | 28,557 |
| Mar 6, 2026 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | -2.26% | 8,392 |
| Mar 5, 2026 | 106.80 | 109.60 | 106.00 | 106.40 | 106.40 | -0.37% | 6,687 |
| Mar 4, 2026 | 99.00 | 108.20 | 99.00 | 106.80 | 106.80 | 8.21% | 15,615 |