Oslo - Delayed Quote NOK

Aker BioMarine AS (AKBM.OL)

72.00 0.00 (0.00%)
As of 2:06 PM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 72.00 74.80 71.80 72.00 72.00 12,487
Apr 24, 2024 74.00 74.90 71.80 72.00 72.00 119,887
Apr 23, 2024 69.40 73.60 69.40 73.50 73.50 23,508
Apr 22, 2024 71.80 72.80 70.00 70.30 70.30 27,402
Apr 19, 2024 68.90 71.60 67.30 70.90 70.90 39,742
Apr 18, 2024 68.80 69.40 67.70 69.00 69.00 38,835
Apr 17, 2024 65.10 67.20 65.10 67.20 67.20 57,830
Apr 16, 2024 68.90 68.90 65.10 65.10 65.10 9,517
Apr 15, 2024 65.60 67.70 65.60 65.70 65.70 14,722
Apr 12, 2024 63.80 68.90 63.80 68.50 68.50 145,528
Apr 11, 2024 65.60 68.10 65.40 65.40 65.40 137,739
Apr 10, 2024 67.50 70.00 65.90 65.90 65.90 46,313
Apr 9, 2024 67.00 67.50 66.60 67.40 67.40 123,017
Apr 8, 2024 65.00 67.50 63.80 67.00 67.00 55,400
Apr 5, 2024 63.60 65.40 63.60 65.00 65.00 17,806
Apr 4, 2024 64.90 64.90 64.10 64.20 64.20 110,504
Apr 3, 2024 64.00 64.40 63.80 64.00 64.00 16,508
Apr 2, 2024 64.00 65.70 63.60 64.40 64.40 15,992
Mar 27, 2024 65.00 65.00 63.40 64.00 64.00 2,509
Mar 26, 2024 64.60 65.60 64.10 64.50 64.50 2,054
Mar 25, 2024 64.30 65.30 63.60 64.70 64.70 3,573
Mar 22, 2024 63.90 66.00 61.30 65.30 65.30 42,094
Mar 21, 2024 66.00 66.80 63.50 63.90 63.90 21,027
Mar 20, 2024 66.00 66.80 64.90 66.00 66.00 11,808
Mar 19, 2024 67.00 67.80 65.60 65.90 65.90 26,902
Mar 18, 2024 63.00 67.80 63.00 67.00 67.00 60,443
Mar 15, 2024 67.50 68.00 61.70 66.00 66.00 54,437
Mar 14, 2024 63.60 67.30 62.70 66.00 66.00 205,541
Mar 13, 2024 60.00 63.00 58.30 62.60 62.60 61,781
Mar 12, 2024 59.60 61.70 59.30 61.50 61.50 64,449
Mar 11, 2024 58.00 60.50 57.90 59.70 59.70 159,075
Mar 8, 2024 55.50 58.10 55.50 58.10 58.10 102,192
Mar 7, 2024 56.50 57.00 55.50 57.00 57.00 67,902
Mar 6, 2024 53.00 56.00 53.00 56.00 56.00 36,200
Mar 5, 2024 52.00 54.60 52.00 54.20 54.20 20,167
Mar 4, 2024 52.00 54.00 52.00 53.40 53.40 19,094
Mar 1, 2024 55.00 55.60 50.90 54.00 54.00 36,816
Feb 29, 2024 53.00 56.50 53.00 55.00 55.00 46,102
Feb 28, 2024 51.00 54.00 51.00 52.90 52.90 11,916
Feb 27, 2024 53.00 53.00 52.00 52.90 52.90 10,129
Feb 26, 2024 53.00 53.00 52.10 52.40 52.40 6,360
Feb 23, 2024 54.00 54.00 52.10 53.00 53.00 23,874
Feb 22, 2024 53.20 54.00 52.40 53.00 53.00 54,827
Feb 21, 2024 52.70 53.00 51.90 53.00 53.00 53,758
Feb 20, 2024 53.00 53.00 51.10 52.60 52.60 9,982
Feb 19, 2024 50.00 53.00 50.00 53.00 53.00 86,245
Feb 16, 2024 48.00 50.00 46.00 50.00 50.00 186,901
Feb 15, 2024 49.00 51.00 48.00 48.00 48.00 64,840
Feb 14, 2024 45.60 48.00 44.20 48.00 48.00 145,596
Feb 13, 2024 45.00 45.40 43.00 43.00 43.00 11,693
Feb 12, 2024 44.60 45.10 43.85 45.00 45.00 57,902
Feb 9, 2024 44.30 44.30 43.10 44.00 44.00 4,565
Feb 8, 2024 43.05 44.30 43.05 44.30 44.30 2,657
Feb 7, 2024 43.55 43.75 43.55 43.55 43.55 17,094
Feb 6, 2024 43.20 45.75 43.20 44.95 44.95 20,124
Feb 5, 2024 47.00 47.00 44.00 45.00 45.00 8,045
Feb 2, 2024 43.70 46.00 43.70 46.00 46.00 4,711
Feb 1, 2024 45.40 45.40 44.00 45.00 45.00 5,440
Jan 31, 2024 45.35 45.35 44.05 45.25 45.25 2,190
Jan 30, 2024 45.60 45.60 43.95 45.50 45.50 2,270
Jan 29, 2024 45.60 45.60 44.25 45.50 45.50 8,538
Jan 26, 2024 45.00 45.50 44.05 45.50 45.50 36,990
Jan 25, 2024 45.40 45.40 44.00 44.00 44.00 60,543
Jan 24, 2024 45.50 45.50 43.55 45.45 45.45 81,076
Jan 23, 2024 45.65 45.65 44.15 45.60 45.60 10,206
Jan 22, 2024 42.15 45.85 42.15 44.65 44.65 4,970
Jan 19, 2024 44.25 45.20 43.65 45.20 45.20 15,358
Jan 18, 2024 45.00 45.75 44.00 45.75 45.75 14,914
Jan 17, 2024 45.90 45.90 44.05 45.45 45.45 3,063
Jan 16, 2024 44.20 44.85 44.20 44.50 44.50 8,751
Jan 15, 2024 44.30 45.30 44.30 44.30 44.30 4,596
Jan 12, 2024 43.70 45.00 43.70 44.60 44.60 2,083
Jan 11, 2024 46.00 46.00 44.20 44.20 44.20 3,745
Jan 10, 2024 46.00 46.50 44.35 44.60 44.60 2,441
Jan 9, 2024 45.20 46.00 45.05 46.00 46.00 2,261
Jan 8, 2024 47.00 47.00 44.85 45.20 45.20 2,032
Jan 5, 2024 46.60 47.40 45.45 46.00 46.00 42,560
Jan 4, 2024 45.50 45.90 44.60 45.30 45.30 11,051
Jan 3, 2024 46.00 46.80 44.75 44.75 44.75 38,608
Jan 2, 2024 45.00 46.00 44.65 44.85 44.85 3,006
Dec 29, 2023 45.00 46.00 43.05 46.00 46.00 34,263
Dec 28, 2023 45.00 45.00 43.75 45.00 45.00 29,866
Dec 27, 2023 44.00 44.50 43.00 44.50 44.50 29,763
Dec 22, 2023 42.50 44.00 42.50 43.50 43.50 26,716
Dec 21, 2023 44.00 44.00 42.50 42.50 42.50 29,664
Dec 20, 2023 43.00 43.80 42.75 42.75 42.75 16,438
Dec 19, 2023 43.05 43.70 42.45 42.45 42.45 9,573
Dec 18, 2023 44.00 44.00 43.05 43.90 43.90 5,097
Dec 15, 2023 44.60 44.60 42.75 42.75 42.75 56,242
Dec 14, 2023 43.00 44.00 42.45 43.80 43.80 185,640
Dec 13, 2023 42.00 43.55 41.90 41.90 41.90 16,482
Dec 12, 2023 40.60 42.95 40.60 41.50 41.50 110,591
Dec 11, 2023 40.50 42.05 40.50 41.80 41.80 119,213
Dec 8, 2023 39.55 42.80 39.55 42.00 42.00 74,978
Dec 7, 2023 40.90 41.00 39.70 39.75 39.75 24,832
Dec 6, 2023 43.00 43.00 40.95 41.00 41.00 5,736
Dec 5, 2023 40.05 43.05 40.05 42.85 42.85 1,297
Dec 4, 2023 40.00 41.95 40.00 40.85 40.85 4,352
Dec 1, 2023 43.00 43.00 40.45 40.75 40.75 24,553
Nov 30, 2023 42.40 43.30 42.20 42.20 42.20 8,799
Nov 29, 2023 44.00 44.00 42.40 42.40 42.40 7,913
Nov 28, 2023 42.00 43.70 42.00 43.65 43.65 2,686
Nov 27, 2023 43.00 44.00 43.00 44.00 44.00 2,635
Nov 24, 2023 44.50 44.80 43.70 44.00 44.00 19,386
Nov 23, 2023 43.05 44.30 43.00 44.00 44.00 251,813
Nov 22, 2023 44.30 45.05 43.35 43.70 43.70 5,997
Nov 21, 2023 42.00 44.30 42.00 44.30 44.30 3,466
Nov 20, 2023 43.65 44.20 42.70 42.90 42.90 5,611
Nov 17, 2023 44.00 44.00 42.70 43.60 43.60 6,565
Nov 16, 2023 46.00 46.25 41.50 42.60 42.60 31,229
Nov 15, 2023 43.60 46.45 43.60 45.70 45.70 93,663
Nov 14, 2023 46.00 46.00 43.15 43.60 43.60 25,420
Nov 13, 2023 45.65 47.45 44.50 46.45 46.45 11,108
Nov 10, 2023 42.00 45.90 41.95 45.65 45.65 122,252
Nov 9, 2023 42.25 42.25 41.05 41.70 41.70 4,639
Nov 8, 2023 42.30 42.30 41.40 42.00 42.00 7,522
Nov 7, 2023 42.90 42.90 40.95 42.00 42.00 6,890
Nov 6, 2023 41.50 42.85 37.40 42.30 42.30 129,121
Nov 3, 2023 37.45 41.15 37.45 41.15 41.15 36,572
Nov 2, 2023 39.00 39.20 38.45 39.20 39.20 149,020
Nov 1, 2023 38.90 39.25 37.05 39.25 39.25 17,010
Oct 31, 2023 37.00 37.50 36.60 37.00 37.00 7,531
Oct 30, 2023 37.00 39.80 36.20 37.00 37.00 23,649
Oct 27, 2023 38.60 38.60 37.00 37.00 37.00 21,392
Oct 26, 2023 39.80 40.00 38.15 38.25 38.25 36,421
Oct 25, 2023 39.00 39.25 38.50 38.90 38.90 6,264
Oct 24, 2023 37.50 39.05 37.50 39.00 39.00 2,936
Oct 23, 2023 39.00 39.20 38.00 38.90 38.90 18,183
Oct 20, 2023 37.00 39.60 37.00 39.05 39.05 33,161
Oct 19, 2023 38.55 38.55 38.00 38.15 38.15 8,505
Oct 18, 2023 39.50 39.50 38.55 38.55 38.55 9,496
Oct 17, 2023 39.90 39.90 38.55 39.15 39.15 8,059
Oct 16, 2023 40.00 40.00 37.95 39.50 39.50 27,145
Oct 13, 2023 40.00 40.00 38.75 38.95 38.95 15,432
Oct 12, 2023 40.00 41.00 39.10 39.10 39.10 35,566
Oct 11, 2023 38.00 40.20 38.00 40.20 40.20 29,809
Oct 10, 2023 37.00 37.45 36.60 37.20 37.20 156,043
Oct 9, 2023 37.00 38.50 36.80 37.00 37.00 38,488
Oct 6, 2023 38.50 38.80 37.40 38.00 38.00 30,119
Oct 5, 2023 37.00 38.45 37.00 38.00 38.00 26,175
Oct 4, 2023 37.70 39.60 37.65 38.00 38.00 9,780
Oct 3, 2023 38.75 39.40 38.55 38.55 38.55 4,016
Oct 2, 2023 40.30 40.30 39.10 39.65 39.65 11,750
Sep 29, 2023 38.00 40.10 38.00 39.30 39.30 17,092
Sep 28, 2023 39.70 39.85 39.40 39.70 39.70 5,842
Sep 27, 2023 39.50 40.90 39.50 39.70 39.70 32,689
Sep 26, 2023 39.25 40.90 39.10 40.00 40.00 74,363
Sep 25, 2023 40.50 40.70 39.05 39.85 39.85 21,947
Sep 22, 2023 38.50 40.55 38.50 39.45 39.45 40,829
Sep 21, 2023 38.20 39.95 38.00 38.55 38.55 565,368
Sep 20, 2023 40.00 40.75 38.40 38.40 38.40 160,571
Sep 19, 2023 41.50 41.50 39.70 40.00 40.00 42,572
Sep 18, 2023 42.50 42.50 40.95 41.90 41.90 7,027
Sep 15, 2023 42.50 43.55 41.70 42.75 42.75 40,678
Sep 14, 2023 43.00 43.45 42.10 42.85 42.85 124,551
Sep 13, 2023 44.00 44.00 42.55 42.70 42.70 4,392
Sep 12, 2023 42.05 44.25 41.85 44.00 44.00 11,129
Sep 11, 2023 43.40 43.40 41.95 42.10 42.10 4,326
Sep 8, 2023 44.00 44.00 42.05 42.70 42.70 297,976
Sep 7, 2023 45.00 45.00 43.05 44.05 44.05 18,967
Sep 6, 2023 44.25 46.00 42.95 46.00 46.00 44,315
Sep 5, 2023 44.75 44.75 44.25 44.25 44.25 23,985
Sep 4, 2023 45.00 45.85 43.00 44.95 44.95 5,096
Sep 1, 2023 45.90 45.90 44.85 45.55 45.55 3,269
Aug 31, 2023 44.45 45.95 44.45 45.90 45.90 8,650
Aug 30, 2023 45.70 46.00 44.90 46.00 46.00 27,784
Aug 29, 2023 45.75 45.90 45.20 45.70 45.70 3,958
Aug 28, 2023 45.70 46.00 43.00 45.75 45.75 36,064
Aug 25, 2023 46.00 47.60 43.85 45.80 45.80 52,081
Aug 24, 2023 48.50 49.10 46.05 46.55 46.55 53,843
Aug 23, 2023 49.65 49.65 47.30 48.50 48.50 133,924
Aug 22, 2023 47.60 48.80 47.55 48.50 48.50 7,366
Aug 21, 2023 47.80 49.75 47.65 47.65 47.65 8,973
Aug 18, 2023 49.00 49.10 47.65 47.70 47.70 46,814
Aug 17, 2023 48.50 49.20 48.00 48.45 48.45 67,877
Aug 16, 2023 49.30 49.30 46.55 48.50 48.50 8,215
Aug 15, 2023 45.65 49.75 44.85 49.40 49.40 251,156
Aug 14, 2023 45.00 45.00 44.05 44.35 44.35 128,357
Aug 11, 2023 43.50 46.10 43.50 45.00 45.00 30,562
Aug 10, 2023 45.00 46.30 43.00 44.00 44.00 37,586
Aug 9, 2023 44.00 46.75 44.00 45.05 45.05 105,653
Aug 8, 2023 45.85 46.70 45.00 45.40 45.40 81,337
Aug 7, 2023 45.85 46.00 45.40 45.65 45.65 40,269
Aug 4, 2023 44.40 45.90 44.10 45.80 45.80 192,748
Aug 3, 2023 42.00 44.45 41.95 44.10 44.10 879,283
Aug 2, 2023 41.40 42.10 41.00 42.10 42.10 215,761
Aug 1, 2023 41.75 41.95 40.50 41.85 41.85 65,080
Jul 31, 2023 38.85 42.15 38.80 41.95 41.95 119,819
Jul 28, 2023 37.50 39.45 37.50 38.85 38.85 13,291
Jul 27, 2023 37.05 38.15 37.05 37.90 37.90 15,860
Jul 26, 2023 37.00 37.40 36.35 37.15 37.15 13,375
Jul 25, 2023 40.90 40.90 37.65 37.65 37.65 13,571
Jul 24, 2023 40.35 40.75 37.30 40.35 40.35 48,220
Jul 21, 2023 40.25 40.90 38.40 40.80 40.80 116,535
Jul 20, 2023 36.50 40.80 36.50 40.70 40.70 149,536
Jul 19, 2023 36.00 37.60 36.00 37.15 37.15 49,619
Jul 18, 2023 36.00 36.65 35.00 36.35 36.35 67,600
Jul 17, 2023 34.15 36.20 34.15 36.00 36.00 149,208
Jul 14, 2023 35.00 35.00 32.05 34.00 34.00 47,636
Jul 13, 2023 35.00 35.85 35.00 35.70 35.70 25,633
Jul 12, 2023 33.95 35.50 33.50 35.00 35.00 145,823
Jul 11, 2023 30.55 33.60 30.55 33.50 33.50 44,493
Jul 10, 2023 31.10 31.50 30.90 31.40 31.40 19,261
Jul 7, 2023 31.90 31.90 31.25 31.45 31.45 14,433
Jul 6, 2023 32.05 32.05 30.35 31.95 31.95 33,303
Jul 5, 2023 32.65 32.90 32.15 32.80 32.80 5,595
Jul 4, 2023 32.80 33.75 32.60 33.00 33.00 8,090
Jul 3, 2023 34.30 34.30 32.65 32.80 32.80 29,700
Jun 30, 2023 33.55 34.80 33.55 34.05 34.05 11,195
Jun 29, 2023 34.75 34.75 33.10 33.25 33.25 12,153
Jun 28, 2023 35.00 35.10 34.10 34.20 34.20 14,332
Jun 27, 2023 34.70 34.70 34.00 34.25 34.25 27,394
Jun 26, 2023 34.40 34.40 33.50 33.85 33.85 9,660
Jun 23, 2023 32.60 34.95 32.60 34.40 34.40 8,451
Jun 22, 2023 33.00 34.80 33.00 34.55 34.55 24,173
Jun 21, 2023 32.55 35.00 32.55 34.65 34.65 49,963
Jun 20, 2023 33.85 34.50 33.80 34.05 34.05 25,259
Jun 19, 2023 34.95 34.95 33.20 34.45 34.45 40,613
Jun 16, 2023 34.00 34.70 33.65 34.60 34.60 588,073
Jun 15, 2023 35.30 35.30 33.35 33.35 33.35 80,861
Jun 14, 2023 32.35 34.40 32.35 34.40 34.40 56,953
Jun 13, 2023 32.30 34.90 32.30 34.10 34.10 16,603
Jun 12, 2023 33.20 34.80 32.00 33.90 33.90 218,765
Jun 9, 2023 33.30 34.50 31.50 33.20 33.20 229,486
Jun 8, 2023 34.10 35.45 32.50 33.25 33.25 157,628
Jun 7, 2023 35.20 36.50 34.20 34.20 34.20 104,705
Jun 6, 2023 36.50 36.50 35.15 36.20 36.20 5,092
Jun 5, 2023 36.20 36.20 35.05 36.00 36.00 12,137
Jun 2, 2023 35.20 36.20 34.05 34.65 34.65 17,062
Jun 1, 2023 35.75 36.20 35.30 35.30 35.30 13,468
May 31, 2023 36.80 36.80 34.55 35.05 35.05 28,478
May 30, 2023 34.00 36.95 33.55 35.20 35.20 17,868
May 26, 2023 34.00 34.65 33.40 34.00 34.00 37,927
May 25, 2023 34.50 37.15 33.90 33.90 33.90 33,855
May 24, 2023 35.05 35.30 34.50 34.60 34.60 25,203
May 23, 2023 35.95 36.00 35.05 35.20 35.20 14,967
May 22, 2023 36.75 37.10 35.95 35.95 35.95 17,695
May 19, 2023 37.00 37.25 36.20 36.75 36.75 7,342
May 16, 2023 36.10 36.70 36.10 36.70 36.70 1,890
May 15, 2023 36.70 37.45 36.15 36.40 36.40 9,405
May 12, 2023 37.85 37.85 36.10 37.50 37.50 5,631
May 11, 2023 37.85 37.85 36.25 37.40 37.40 8,604
May 10, 2023 37.90 37.90 36.50 36.50 36.50 280
May 9, 2023 38.10 38.10 36.10 36.50 36.50 4,042
May 8, 2023 36.80 36.80 36.00 36.10 36.10 8,957
May 5, 2023 37.00 37.85 36.50 36.80 36.80 9,458
May 4, 2023 37.60 38.85 36.70 37.40 37.40 14,574
May 3, 2023 38.95 38.95 37.60 37.60 37.60 9,411
May 2, 2023 37.90 39.90 37.55 37.60 37.60 17,320
Apr 28, 2023 41.90 41.90 37.50 39.95 39.95 26,171
Apr 27, 2023 40.90 41.90 38.65 40.90 40.90 10,050
Apr 26, 2023 37.05 42.30 37.05 40.00 40.00 108,214
Apr 25, 2023 37.90 38.70 37.50 38.00 38.00 3,477