Aker BioMarine ASA AKBM
OSL · Norway · Process Industries
NOK 122.00+7.60 (+6.64%)
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 122.00 | +6.64% | NOK 114.00 | NOK 122.80 | NOK 113.80 | 16.73K |
| 2026-09-30 | NOK 114.40 | -6.23% | NOK 122.00 | NOK 122.00 | NOK 114.40 | 11.26K |
| 2026-09-29 | NOK 122.00 | +1.16% | NOK 120.00 | NOK 124.40 | NOK 120.00 | 7.79K |
| 2026-09-28 | NOK 120.60 | -1.79% | NOK 122.00 | NOK 123.60 | NOK 119.20 | 6.21K |
| 2026-09-25 | NOK 122.80 | -5.54% | NOK 127.00 | NOK 127.00 | NOK 121.60 | 5.72K |
| 2026-09-24 | NOK 130.00 | +1.40% | NOK 125.40 | NOK 130.00 | NOK 121.00 | 5.94K |
| 2026-09-23 | NOK 128.20 | +2.40% | NOK 125.00 | NOK 130.80 | NOK 123.20 | 3.04K |
| 2026-09-22 | NOK 125.20 | -2.64% | NOK 128.80 | NOK 128.80 | NOK 124.80 | 5.41K |
| 2026-09-21 | NOK 128.60 | -3.45% | NOK 134.60 | NOK 136.20 | NOK 128.60 | 5.45K |
| 2026-09-18 | NOK 133.20 | -0.15% | NOK 133.40 | NOK 133.40 | NOK 130.80 | 3.47K |
| 2026-09-17 | NOK 133.40 | +2.93% | NOK 129.80 | NOK 133.40 | NOK 129.80 | 2.74K |
| 2026-09-16 | NOK 129.60 | +1.57% | NOK 127.00 | NOK 132.60 | NOK 127.00 | 3.08K |
| 2026-09-15 | NOK 127.60 | +0.16% | NOK 130.00 | NOK 130.00 | NOK 125.00 | 2.78K |
| 2026-09-14 | NOK 127.40 | -2.15% | NOK 129.60 | NOK 129.60 | NOK 124.60 | 6.27K |
| 2026-09-11 | NOK 130.20 | +0.15% | NOK 136.40 | NOK 136.40 | NOK 130.00 | 6.86K |
| 2026-09-10 | NOK 130.00 | -3.70% | NOK 135.00 | NOK 136.20 | NOK 130.00 | 7.00K |
| 2026-09-09 | NOK 135.00 | +0.30% | NOK 136.40 | NOK 136.40 | NOK 132.00 | 7.85K |
| 2026-09-08 | NOK 134.60 | +0.75% | NOK 133.40 | NOK 136.40 | NOK 133.40 | 5.71K |
| 2026-09-07 | NOK 133.60 | -1.33% | NOK 135.40 | NOK 136.20 | NOK 133.60 | 4.97K |
| 2026-09-04 | NOK 135.40 | +0.59% | NOK 134.60 | NOK 135.40 | NOK 134.00 | 3.36K |
| 2026-09-03 | NOK 134.60 | +1.97% | NOK 131.60 | NOK 134.80 | NOK 131.60 | 3.21K |
| 2026-09-02 | NOK 132.00 | +2.80% | NOK 132.00 | NOK 132.20 | NOK 128.80 | 5.89K |
| 2026-09-01 | NOK 128.40 | -2.73% | NOK 132.00 | NOK 132.40 | NOK 128.20 | 8.38K |
| 2026-08-31 | NOK 132.00 | +2.64% | NOK 128.60 | NOK 133.60 | NOK 128.20 | 10.00K |
| 2026-08-28 | NOK 128.60 | -0.92% | NOK 128.20 | NOK 131.00 | NOK 127.20 | 39.10K |
| 2026-08-27 | NOK 129.80 | +4.01% | NOK 128.20 | NOK 135.00 | NOK 128.20 | 43.88K |
| 2026-08-26 | NOK 124.80 | +0.81% | NOK 124.00 | NOK 125.20 | NOK 124.00 | 4.07K |
| 2026-08-25 | NOK 123.80 | +1.14% | NOK 126.00 | NOK 126.00 | NOK 123.80 | 11.26K |
| 2026-08-24 | NOK 122.40 | -1.45% | NOK 125.40 | NOK 125.60 | NOK 122.40 | 4.77K |
| 2026-08-21 | NOK 124.20 | +1.80% | NOK 122.40 | NOK 125.40 | NOK 122.20 | 6.28K |
| 2026-08-20 | NOK 122.00 | +0.33% | NOK 121.60 | NOK 122.60 | NOK 121.20 | 5.16K |
| 2026-08-19 | NOK 121.60 | +0.83% | NOK 120.60 | NOK 122.20 | NOK 119.40 | 2.51K |
| 2026-08-18 | NOK 120.60 | -1.15% | NOK 122.20 | NOK 123.00 | NOK 120.40 | 10.21K |
| 2026-08-17 | NOK 122.00 | +0.66% | NOK 121.00 | NOK 124.00 | NOK 119.20 | 6.43K |
| 2026-08-14 | NOK 121.20 | 0.00% | NOK 120.00 | NOK 121.60 | NOK 117.20 | 8.61K |
| 2026-08-13 | NOK 121.20 | +1.00% | NOK 120.00 | NOK 121.80 | NOK 117.80 | 4.57K |
| 2026-08-12 | NOK 120.00 | +2.56% | NOK 116.80 | NOK 120.00 | NOK 116.80 | 29.42K |
| 2026-08-11 | NOK 117.00 | +1.21% | NOK 115.40 | NOK 119.00 | NOK 115.20 | 22.98K |
| 2026-08-10 | NOK 115.60 | -0.17% | NOK 113.00 | NOK 117.40 | NOK 113.00 | 21.83K |
| 2026-08-07 | NOK 115.80 | +4.51% | NOK 110.20 | NOK 116.80 | NOK 110.20 | 68.91K |
| 2026-08-06 | NOK 110.80 | -1.60% | NOK 112.00 | NOK 112.00 | NOK 110.40 | 16.50K |
| 2026-08-05 | NOK 112.60 | +3.30% | NOK 110.00 | NOK 115.00 | NOK 110.00 | 62.64K |
| 2026-08-04 | NOK 109.00 | 0.00% | NOK 109.20 | NOK 110.60 | NOK 107.60 | 20.46K |
| 2026-08-03 | NOK 109.00 | -0.91% | NOK 110.00 | NOK 110.00 | NOK 107.00 | 42.88K |
| 2026-07-31 | NOK 110.00 | +5.77% | NOK 104.00 | NOK 110.60 | NOK 103.20 | 275.26K |
| 2026-07-30 | NOK 104.00 | -0.57% | NOK 104.40 | NOK 104.80 | NOK 103.60 | 46.45K |
| 2026-07-29 | NOK 104.60 | 0.00% | NOK 104.40 | NOK 104.80 | NOK 104.00 | 59.83K |
| 2026-07-28 | NOK 104.60 | -0.38% | NOK 103.40 | NOK 105.00 | NOK 103.40 | 1.08M |
| 2026-07-27 | NOK 105.00 | -0.94% | NOK 105.00 | NOK 105.60 | NOK 105.00 | 130.57K |
| 2026-07-24 | NOK 106.00 | -0.38% | NOK 105.60 | NOK 106.00 | NOK 105.40 | 49.64K |
| 2026-07-23 | NOK 106.40 | +0.76% | NOK 105.60 | NOK 106.60 | NOK 105.00 | 517.90K |
| 2026-07-22 | NOK 105.60 | -0.38% | NOK 106.00 | NOK 106.20 | NOK 105.20 | 278.23K |
| 2026-07-21 | NOK 106.00 | -0.19% | NOK 106.00 | NOK 106.60 | NOK 105.60 | 1.19M |
| 2026-07-20 | NOK 106.20 | +1.34% | NOK 104.60 | NOK 106.20 | NOK 104.60 | 436.81K |
| 2026-07-17 | NOK 104.80 | +0.58% | NOK 104.20 | NOK 105.00 | NOK 104.20 | 1.78M |
| 2026-07-16 | NOK 104.20 | +10.62% | NOK 104.60 | NOK 105.00 | NOK 103.40 | 6.72M |
| 2026-07-15 | NOK 94.20 | -0.32% | NOK 95.90 | NOK 95.90 | NOK 94.10 | 2.96K |
| 2026-07-14 | NOK 94.50 | +0.53% | NOK 93.60 | NOK 95.60 | NOK 92.40 | 6.81K |
| 2026-07-13 | NOK 94.00 | -3.39% | NOK 93.90 | NOK 95.40 | NOK 92.10 | 20.21K |
| 2026-07-10 | NOK 97.30 | -2.70% | NOK 100.00 | NOK 100.00 | NOK 90.00 | 33.93K |
| 2026-07-09 | NOK 100.00 | +1.01% | NOK 96.10 | NOK 100.00 | NOK 96.10 | 5.31K |
| 2026-07-08 | NOK 99.00 | -0.80% | NOK 101.60 | NOK 101.60 | NOK 98.00 | 2.30K |
| 2026-07-07 | NOK 99.80 | +0.81% | NOK 99.00 | NOK 101.00 | NOK 99.00 | 14.27K |
| 2026-07-06 | NOK 99.00 | +1.43% | NOK 100.00 | NOK 100.00 | NOK 97.60 | 9.41K |
| 2026-07-03 | NOK 97.60 | -1.01% | NOK 97.80 | NOK 98.60 | NOK 90.00 | 7.25K |
| 2026-07-02 | NOK 98.60 | +1.44% | NOK 96.00 | NOK 98.60 | NOK 95.40 | 5.92K |
| 2026-07-01 | NOK 97.20 | +0.73% | NOK 99.00 | NOK 99.00 | NOK 95.00 | 18.21K |
| 2026-06-30 | NOK 96.50 | +1.05% | NOK 95.50 | NOK 96.70 | NOK 94.70 | 7.02K |
| 2026-06-29 | NOK 95.50 | -3.54% | NOK 98.90 | NOK 98.90 | NOK 95.20 | 10.48K |
| 2026-06-26 | NOK 99.00 | 0.00% | NOK 98.20 | NOK 99.00 | NOK 97.20 | 3.30K |
| 2026-06-25 | NOK 99.00 | +1.02% | NOK 97.80 | NOK 99.50 | NOK 97.80 | 14.00K |
| 2026-06-24 | NOK 98.00 | -0.31% | NOK 98.00 | NOK 98.90 | NOK 98.00 | 4.70K |
| 2026-06-23 | NOK 98.30 | -0.51% | NOK 98.80 | NOK 99.40 | NOK 97.10 | 7.57K |
| 2026-06-22 | NOK 98.80 | -0.60% | NOK 99.30 | NOK 100.20 | NOK 98.20 | 10.00K |
| 2026-06-19 | NOK 99.40 | +0.40% | NOK 102.00 | NOK 102.00 | NOK 97.60 | 5.52K |
| 2026-06-18 | NOK 99.00 | +2.06% | NOK 97.00 | NOK 100.40 | NOK 95.80 | 24.09K |
| 2026-06-17 | NOK 97.00 | -1.42% | NOK 100.00 | NOK 100.00 | NOK 97.00 | 3.29K |
| 2026-06-16 | NOK 98.40 | +0.20% | NOK 95.80 | NOK 98.70 | NOK 95.80 | 9.14K |
| 2026-06-15 | NOK 98.20 | +1.97% | NOK 96.40 | NOK 99.90 | NOK 96.40 | 90.21K |
| 2026-06-12 | NOK 96.30 | -0.10% | NOK 101.00 | NOK 101.00 | NOK 95.00 | 23.26K |
| 2026-06-11 | NOK 96.40 | -0.21% | NOK 96.60 | NOK 97.80 | NOK 95.80 | 8.67K |
| 2026-06-10 | NOK 96.60 | +1.15% | NOK 95.40 | NOK 96.90 | NOK 94.10 | 15.44K |
| 2026-06-09 | NOK 95.50 | -3.05% | NOK 96.50 | NOK 97.90 | NOK 95.50 | 23.21K |
| 2026-06-08 | NOK 98.50 | -0.81% | NOK 97.00 | NOK 101.00 | NOK 97.00 | 12.42K |
| 2026-06-05 | NOK 99.30 | -1.88% | NOK 107.80 | NOK 107.80 | NOK 98.00 | 79.86K |
| 2026-06-04 | NOK 101.20 | -4.71% | NOK 106.40 | NOK 108.20 | NOK 100.00 | 24.41K |
| 2026-06-03 | NOK 106.20 | -1.67% | NOK 109.00 | NOK 109.00 | NOK 106.20 | 19.25K |
| 2026-06-02 | NOK 108.00 | -0.37% | NOK 108.80 | NOK 109.00 | NOK 106.40 | 5.46K |
| 2026-06-01 | NOK 108.40 | -2.34% | NOK 111.00 | NOK 112.60 | NOK 105.80 | 39.62K |
| 2026-05-29 | NOK 111.00 | 0.00% | NOK 111.00 | NOK 112.40 | NOK 111.00 | 6.86K |