Aqua Bio Technology ASA ABTEC
OSL · Norway · Process Industries
NOK 4.74-0.23 (-4.63%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 4.74 | -4.63% | NOK 4.96 | NOK 4.96 | NOK 4.68 | 2.54K |
| 2026-09-30 | NOK 4.97 | +3.54% | NOK 4.94 | NOK 4.97 | NOK 4.94 | 413 |
| 2026-09-29 | NOK 4.80 | -1.03% | NOK 4.80 | NOK 4.80 | NOK 4.80 | 16 |
| 2026-09-28 | NOK 4.85 | -2.61% | NOK 4.70 | NOK 4.96 | NOK 4.70 |
| 2.59K |
| 2026-09-25 | NOK 4.98 | +3.53% | NOK 4.98 | NOK 4.98 | NOK 4.98 | 30 |
| 2026-09-24 | NOK 4.81 | -1.84% | NOK 4.96 | NOK 4.96 | NOK 4.81 | 304 |
| 2026-09-23 | NOK 4.90 | +3.81% | NOK 4.72 | NOK 4.90 | NOK 4.72 | 5.29K |
| 2026-09-22 | NOK 4.72 | +0.85% | NOK 4.68 | NOK 4.89 | NOK 4.68 | 2.31K |
| 2026-09-21 | NOK 4.68 | -0.43% | NOK 4.60 | NOK 4.96 | NOK 4.60 | 328 |
| 2026-09-18 | NOK 4.70 | -1.47% | NOK 4.92 | NOK 4.92 | NOK 4.66 | 1.35K |
| 2026-09-17 | NOK 4.77 | +2.36% | NOK 5.16 | NOK 5.16 | NOK 4.77 | 1.52K |
| 2026-09-16 | NOK 4.66 | -3.72% | NOK 4.84 | NOK 4.84 | NOK 4.64 | 7.14K |
| 2026-09-15 | NOK 4.84 | 0.00% | NOK 4.84 | NOK 4.84 | NOK 4.84 | 45 |
| 2026-09-14 | NOK 4.84 | -3.59% | NOK 5.18 | NOK 5.18 | NOK 4.84 | 9.03K |
| 2026-09-11 | NOK 5.02 | -3.46% | NOK 5.14 | NOK 5.14 | NOK 5.00 | 7.38K |
| 2026-09-10 | NOK 5.20 | 0.00% | NOK 5.28 | NOK 5.28 | NOK 5.14 | 815 |
| 2026-09-09 | NOK 5.20 | -2.99% | NOK 5.20 | NOK 5.20 | NOK 5.10 | 8.39K |
| 2026-09-08 | NOK 5.36 | +3.08% | NOK 4.95 | NOK 5.42 | NOK 4.95 | 10.86K |
| 2026-09-07 | NOK 5.20 | 0.00% | NOK 5.20 | NOK 5.20 | NOK 5.20 | 1 |
| 2026-09-04 | NOK 5.20 | +4.84% | NOK 5.18 | NOK 5.20 | NOK 4.96 | 10.29K |
| 2026-09-03 | NOK 4.96 | +0.81% | NOK 4.80 | NOK 5.00 | NOK 4.80 | 3.94K |
| 2026-09-02 | NOK 4.92 | 0.00% | NOK 4.84 | NOK 4.92 | NOK 4.84 | 3.13K |
| 2026-09-01 | NOK 4.92 | 0.00% | NOK 4.94 | NOK 5.10 | NOK 4.90 | 3.61K |
| 2026-08-31 | NOK 4.92 | -2.77% | NOK 5.22 | NOK 5.22 | NOK 4.90 | 18.16K |
| 2026-08-28 | NOK 5.06 | -1.17% | NOK 5.32 | NOK 5.32 | NOK 5.06 | 4.79K |
| 2026-08-27 | NOK 5.12 | +7.56% | NOK 4.81 | NOK 5.20 | NOK 4.81 | 11.44K |
| 2026-08-26 | NOK 4.76 | -2.86% | NOK 4.95 | NOK 5.06 | NOK 4.76 | 203 |
| 2026-08-25 | NOK 4.90 | +4.03% | NOK 4.52 | NOK 4.90 | NOK 4.52 | 1.70K |
| 2026-08-24 | NOK 4.71 | -5.80% | NOK 5.00 | NOK 5.00 | NOK 4.71 | 4.68K |
| 2026-08-21 | NOK 5.00 | -6.37% | NOK 5.36 | NOK 5.36 | NOK 4.85 | 5.83K |
| 2026-08-20 | NOK 5.34 | -0.74% | NOK 5.30 | NOK 5.36 | NOK 5.30 | 2.00K |
| 2026-08-19 | NOK 5.38 | +1.51% | NOK 5.38 | NOK 5.38 | NOK 5.38 | 5.10K |
| 2026-08-18 | NOK 5.30 | +6.00% | NOK 5.10 | NOK 5.40 | NOK 5.00 | 9.03K |
| 2026-08-17 | NOK 5.00 | +1.21% | NOK 5.00 | NOK 5.16 | NOK 4.92 | 2.63K |
| 2026-08-14 | NOK 4.94 | -1.20% | NOK 5.00 | NOK 5.00 | NOK 4.94 | 2.42K |
| 2026-08-13 | NOK 5.00 | +3.09% | NOK 4.72 | NOK 5.00 | NOK 4.72 | 3.18K |
| 2026-08-12 | NOK 4.85 | -1.82% | NOK 5.10 | NOK 5.10 | NOK 4.85 | 2.20K |
| 2026-08-11 | NOK 4.94 | -0.20% | NOK 4.30 | NOK 4.94 | NOK 4.30 | 11.01K |
| 2026-08-10 | NOK 4.95 | +1.02% | NOK 4.90 | NOK 5.12 | NOK 4.90 | 6.35K |
| 2026-08-07 | NOK 4.90 | +3.81% | NOK 4.72 | NOK 5.10 | NOK 4.72 | 6.30K |
| 2026-08-06 | NOK 4.72 | +0.21% | NOK 4.70 | NOK 4.72 | NOK 4.26 | 4.57K |
| 2026-08-05 | NOK 4.71 | +11.61% | NOK 4.59 | NOK 4.71 | NOK 4.50 | 13.66K |
| 2026-08-04 | NOK 4.22 | -6.64% | NOK 4.21 | NOK 4.22 | NOK 4.21 | 420 |
| 2026-08-03 | NOK 4.52 | -5.64% | NOK 4.86 | NOK 4.86 | NOK 4.52 | 1.70K |
| 2026-07-31 | NOK 4.79 | +2.57% | NOK 4.85 | NOK 4.85 | NOK 4.61 | 7.79K |
| 2026-07-30 | NOK 4.67 | -4.30% | NOK 4.87 | NOK 4.87 | NOK 4.67 | 1.34K |
| 2026-07-29 | NOK 4.88 | +1.67% | NOK 4.88 | NOK 4.88 | NOK 4.56 | 3.40K |
| 2026-07-28 | NOK 4.80 | +2.78% | NOK 4.70 | NOK 4.89 | NOK 4.69 | 4.75K |
| 2026-07-27 | NOK 4.67 | -2.71% | NOK 4.50 | NOK 4.70 | NOK 4.50 | 489 |
| 2026-07-24 | NOK 4.80 | +10.34% | NOK 4.50 | NOK 4.80 | NOK 4.50 | 3.10K |
| 2026-07-23 | NOK 4.35 | -1.14% | NOK 4.36 | NOK 4.36 | NOK 4.35 | 1.05K |
| 2026-07-22 | NOK 4.40 | -1.12% | NOK 4.40 | NOK 4.40 | NOK 4.39 | 6.62K |
| 2026-07-21 | NOK 4.45 | +2.06% | NOK 4.45 | NOK 4.45 | NOK 4.45 | 2.70K |
| 2026-07-20 | NOK 4.36 | -8.21% | NOK 4.61 | NOK 4.61 | NOK 4.35 | 4.50K |
| 2026-07-17 | NOK 4.75 | 0.00% | NOK 4.75 | NOK 4.75 | NOK 4.75 | 0 |
| 2026-07-16 | NOK 4.75 | 0.00% | NOK 4.75 | NOK 4.75 | NOK 4.75 | 0 |
| 2026-07-15 | NOK 4.75 | -0.21% | NOK 4.75 | NOK 4.75 | NOK 4.75 | 100 |
| 2026-07-14 | NOK 4.76 | -0.42% | NOK 4.76 | NOK 4.76 | NOK 4.76 | 100 |
| 2026-07-13 | NOK 4.78 | -0.21% | NOK 4.60 | NOK 4.78 | NOK 4.60 | 200 |
| 2026-07-10 | NOK 4.79 | 0.00% | NOK 4.79 | NOK 4.79 | NOK 4.79 | 0 |
| 2026-07-09 | NOK 4.79 | +0.63% | NOK 4.79 | NOK 4.79 | NOK 4.79 | 41 |
| 2026-07-08 | NOK 4.76 | +6.73% | NOK 4.46 | NOK 4.76 | NOK 4.40 | 1.55K |
| 2026-07-07 | NOK 4.46 | +1.13% | NOK 4.21 | NOK 4.46 | NOK 4.21 | 776 |
| 2026-07-06 | NOK 4.41 | -0.23% | NOK 4.40 | NOK 4.45 | NOK 4.21 | 6.67K |
| 2026-07-03 | NOK 4.42 | 0.00% | NOK 4.42 | NOK 4.42 | NOK 4.42 | 0 |
| 2026-07-02 | NOK 4.42 | 0.00% | NOK 4.42 | NOK 4.42 | NOK 4.42 | 0 |
| 2026-07-01 | NOK 4.42 | 0.00% | NOK 4.42 | NOK 4.42 | NOK 4.20 | 12.40K |
| 2026-06-30 | NOK 4.42 | -4.95% | NOK 4.42 | NOK 4.45 | NOK 4.42 | 5.42K |
| 2026-06-29 | NOK 4.65 | -2.52% | NOK 4.66 | NOK 4.66 | NOK 4.60 | 1.31K |
| 2026-06-26 | NOK 4.77 | -3.25% | NOK 4.71 | NOK 4.77 | NOK 4.71 | 2.01K |
| 2026-06-25 | NOK 4.93 | +7.64% | NOK 4.58 | NOK 4.93 | NOK 4.51 | 1.18K |
| 2026-06-24 | NOK 4.58 | -3.58% | NOK 4.58 | NOK 4.58 | NOK 4.58 | 76 |
| 2026-06-23 | NOK 4.75 | 0.00% | NOK 4.75 | NOK 4.75 | NOK 4.75 | 0 |
| 2026-06-22 | NOK 4.75 | +0.85% | NOK 4.58 | NOK 4.75 | NOK 4.58 | 492 |
| 2026-06-19 | NOK 4.71 | 0.00% | NOK 4.71 | NOK 4.71 | NOK 4.71 | 0 |
| 2026-06-18 | NOK 4.71 | +1.07% | NOK 4.75 | NOK 4.75 | NOK 4.67 | 492 |
| 2026-06-17 | NOK 4.66 | -0.85% | NOK 4.58 | NOK 4.66 | NOK 4.58 | 52 |
| 2026-06-16 | NOK 4.70 | +0.21% | NOK 4.85 | NOK 4.85 | NOK 4.70 | 3.25K |
| 2026-06-15 | NOK 4.69 | +0.21% | NOK 4.59 | NOK 4.76 | NOK 4.59 | 8.42K |
| 2026-06-12 | NOK 4.68 | -6.02% | NOK 5.30 | NOK 5.30 | NOK 4.57 | 6.35K |
| 2026-06-11 | NOK 4.98 | +12.93% | NOK 4.40 | NOK 4.99 | NOK 4.40 | 8.26K |
| 2026-06-10 | NOK 4.41 | -2.86% | NOK 4.40 | NOK 4.57 | NOK 4.40 | 893 |
| 2026-06-09 | NOK 4.54 | -9.02% | NOK 4.50 | NOK 4.58 | NOK 4.50 | 510 |
| 2026-06-08 | NOK 4.99 | +6.17% | NOK 4.56 | NOK 4.99 | NOK 4.55 | 2.31K |
| 2026-06-05 | NOK 4.70 | -5.43% | NOK 4.59 | NOK 4.83 | NOK 4.59 | 17.49K |
| 2026-06-04 | NOK 4.97 | +0.81% | NOK 4.90 | NOK 5.32 | NOK 4.90 | 8.66K |
| 2026-06-03 | NOK 4.93 | +6.48% | NOK 4.40 | NOK 5.16 | NOK 4.40 | 6.26K |
| 2026-06-02 | NOK 4.63 | -5.51% | NOK 4.41 | NOK 4.91 | NOK 4.41 | 17.03K |
| 2026-06-01 | NOK 4.90 | -2.00% | NOK 5.00 | NOK 5.00 | NOK 4.28 | 55.48K |
| 2026-05-29 | NOK 5.00 | +25.00% | NOK 4.79 | NOK 6.00 | NOK 4.44 | 130.44K |