Aqua Bio Technology ASA (OSL:ABTEC)
Norway
· Delayed Price · Currency is NOK 5.30
-0.06 (-1.12%)
At close: Apr 28, 2026
Aqua Bio Technology ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.60 | 5.12 | 5.30 | 5.30 | -1.12% | 54,905 |
| Apr 27, 2026 | 5.60 | 5.86 | 5.28 | 5.36 | 5.36 | -8.53% | 61,422 |
| Apr 24, 2026 | 6.28 | 6.28 | 5.38 | 5.86 | 5.86 | -5.48% | 43,871 |
| Apr 23, 2026 | 6.58 | 6.58 | 5.90 | 6.20 | 6.20 | 3.33% | 28,204 |
| Apr 22, 2026 | 6.56 | 6.56 | 5.98 | 6.00 | 6.00 | -14.04% | 122,381 |
| Apr 21, 2026 | 6.98 | 7.04 | 6.78 | 6.98 | 6.98 | - | 11,519 |
| Apr 20, 2026 | 6.20 | 6.98 | 6.20 | 6.98 | 6.98 | 6.08% | 2,293 |
| Apr 17, 2026 | 6.22 | 6.80 | 6.20 | 6.58 | 6.58 | 8.94% | 7,993 |
| Apr 16, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | -6.79% | 1,704 |
| Apr 15, 2026 | 6.70 | 6.88 | 6.46 | 6.48 | 6.48 | -0.31% | 7,129 |
| Apr 14, 2026 | 6.71 | 7.16 | 6.27 | 6.50 | 6.50 | 3.17% | 6,856 |
| Apr 13, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | -1.56% | 5,746 |
| Apr 10, 2026 | 5.70 | 6.40 | 5.70 | 6.40 | 6.40 | 1.43% | 4,317 |
| Apr 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 1,000 |
| Apr 8, 2026 | 6.82 | 6.82 | 6.30 | 6.31 | 6.31 | -7.51% | 490 |
| Apr 7, 2026 | 6.50 | 7.10 | 6.50 | 6.82 | 6.82 | -2.61% | 5,899 |
| Apr 1, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Mar 31, 2026 | 7.80 | 7.80 | 7.01 | 7.01 | 7.01 | -7.74% | 14,655 |
| Mar 30, 2026 | 7.50 | 7.70 | 7.20 | 7.59 | 7.59 | 4.88% | 9,006 |
| Mar 27, 2026 | 7.00 | 8.05 | 7.00 | 7.24 | 7.24 | 11.42% | 31,181 |
| Mar 26, 2026 | 5.60 | 6.50 | 5.60 | 6.50 | 6.50 | 18.15% | 21,375 |
| Mar 25, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 13.66% | 1,444 |
| Mar 24, 2026 | 5.00 | 5.50 | 4.80 | 4.84 | 4.84 | 2.94% | 913 |
| Mar 23, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | -9.77% | 630 |
| Mar 20, 2026 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | -1.72% | 124 |
| Mar 19, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | -22.04% | 3,397 |
| Mar 18, 2026 | 6.80 | 6.80 | 6.69 | 6.80 | 6.80 | -1.31% | 5,818 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | -0.13% | 1,842 |
| Mar 16, 2026 | 7.30 | 7.30 | 6.88 | 6.90 | 6.90 | -5.49% | 6,305 |
| Mar 13, 2026 | 7.67 | 7.67 | 7.00 | 7.30 | 7.30 | -4.82% | 1,188 |
| Mar 12, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Mar 11, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Mar 10, 2026 | 8.20 | 8.20 | 6.78 | 7.67 | 7.67 | 0.39% | 4,055 |
| Mar 9, 2026 | 7.00 | 7.64 | 6.40 | 7.64 | 7.64 | 5.21% | 1,916 |
| Mar 6, 2026 | 7.75 | 7.75 | 7.25 | 7.26 | 7.26 | -0.52% | 24,772 |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 40 |
| Mar 3, 2026 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 2,459 |
| Mar 2, 2026 | 8.10 | 8.10 | 7.00 | 7.50 | 7.50 | -6.24% | 9,694 |
| Feb 27, 2026 | 8.05 | 8.40 | 7.00 | 8.00 | 8.00 | -0.01% | 14,288 |
| Feb 26, 2026 | 7.24 | 8.00 | 7.23 | 8.00 | 8.00 | 0.88% | 21,086 |
| Feb 25, 2026 | 8.25 | 8.39 | 7.24 | 7.93 | 7.93 | -5.60% | 27,568 |
| Feb 24, 2026 | 9.00 | 9.00 | 7.50 | 8.40 | 8.40 | 2.07% | 8,721 |
| Feb 23, 2026 | 8.85 | 8.90 | 8.00 | 8.23 | 8.23 | -5.40% | 12,583 |
| Feb 20, 2026 | 8.25 | 9.05 | 8.25 | 8.70 | 8.70 | 5.45% | 6,695 |
| Feb 19, 2026 | 8.95 | 9.00 | 7.63 | 8.25 | 8.25 | -2.94% | 6,586 |
| Feb 18, 2026 | 8.29 | 8.50 | 7.51 | 8.50 | 8.50 | 8.28% | 8,840 |
| Feb 17, 2026 | 7.02 | 8.94 | 7.02 | 7.85 | 7.85 | 11.82% | 14,310 |
| Feb 16, 2026 | 7.25 | 7.51 | 7.02 | 7.02 | 7.02 | -4.62% | 3,952 |
| Feb 13, 2026 | 7.45 | 8.75 | 7.36 | 7.36 | 7.36 | -0.81% | 28,712 |
| Feb 12, 2026 | 8.05 | 8.05 | 7.30 | 7.42 | 7.42 | 1.64% | 1,891 |
| Feb 11, 2026 | 7.92 | 7.92 | 7.25 | 7.30 | 7.30 | -2.93% | 8,299 |
| Feb 10, 2026 | 8.00 | 8.00 | 7.27 | 7.52 | 7.52 | 0.27% | 7,276 |
| Feb 9, 2026 | 7.80 | 7.80 | 6.74 | 7.50 | 7.50 | -4.34% | 4,421 |
| Feb 6, 2026 | 7.10 | 7.98 | 6.76 | 7.84 | 7.84 | 11.05% | 2,881 |
| Feb 5, 2026 | 8.50 | 8.50 | 7.06 | 7.06 | 7.06 | -11.64% | 9,448 |
| Feb 4, 2026 | 8.00 | 9.95 | 7.51 | 7.99 | 7.99 | -0.12% | 9,504 |
| Feb 3, 2026 | 8.95 | 8.95 | 7.05 | 8.00 | 8.00 | -1.84% | 31,224 |
| Feb 2, 2026 | 8.89 | 8.89 | 8.07 | 8.15 | 8.15 | -4.12% | 11,945 |
| Jan 30, 2026 | 9.13 | 9.13 | 7.50 | 8.50 | 8.50 | -3.19% | 62,974 |
| Jan 29, 2026 | 10.05 | 10.53 | 8.78 | 8.78 | 8.78 | -12.64% | 86,571 |
| Jan 28, 2026 | 11.38 | 13.50 | 9.31 | 10.05 | 10.05 | -11.65% | 56,628 |
| Jan 27, 2026 | 11.00 | 12.13 | 10.35 | 11.38 | 11.38 | 3.41% | 7,288 |
| Jan 26, 2026 | 12.00 | 12.23 | 10.00 | 11.00 | 11.00 | -8.33% | 29,496 |
| Jan 23, 2026 | 13.50 | 13.50 | 12.00 | 12.00 | 12.00 | -7.51% | 14,189 |
| Jan 22, 2026 | 11.00 | 14.55 | 11.00 | 12.98 | 12.98 | -13.50% | 44,223 |
| Jan 21, 2026 | 19.75 | 19.75 | 15.00 | 15.00 | 15.00 | -18.92% | 21,182 |
| Jan 20, 2026 | 19.25 | 20.50 | 17.25 | 18.50 | 18.50 | -3.14% | 5,864 |
| Jan 19, 2026 | 16.50 | 20.48 | 16.50 | 19.10 | 19.10 | -11.16% | 11,684 |
| Jan 16, 2026 | 22.23 | 22.35 | 21.50 | 21.50 | 21.50 | - | 3,712 |
| Jan 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.58% | 585 |
| Jan 14, 2026 | 22.48 | 22.48 | 21.50 | 21.63 | 21.63 | -3.78% | 960 |
| Jan 13, 2026 | 23.00 | 23.00 | 21.75 | 22.48 | 22.48 | -2.28% | 2,064 |
| Jan 12, 2026 | 22.00 | 25.80 | 22.00 | 23.00 | 23.00 | -0.97% | 1,162 |
| Jan 9, 2026 | 22.50 | 23.23 | 22.50 | 23.23 | 23.23 | -0.64% | 4,172 |
| Jan 8, 2026 | 23.00 | 24.03 | 22.50 | 23.38 | 23.38 | 1.63% | 3,113 |
| Jan 7, 2026 | 23.75 | 24.50 | 22.98 | 23.00 | 23.00 | -3.77% | 1,578 |
| Jan 6, 2026 | 25.00 | 25.00 | 23.90 | 23.90 | 23.90 | -2.75% | 1,368 |
| Jan 5, 2026 | 22.50 | 24.73 | 22.50 | 24.58 | 24.58 | 2.40% | 4,230 |
| Jan 2, 2026 | 22.50 | 24.05 | 22.50 | 24.00 | 24.00 | 4.69% | 2,529 |
| Dec 30, 2025 | 21.50 | 23.78 | 21.50 | 22.93 | 22.93 | -4.38% | 7,903 |
| Dec 29, 2025 | 22.00 | 24.98 | 21.25 | 23.98 | 23.98 | 4.24% | 14,027 |
| Dec 23, 2025 | 25.15 | 27.10 | 23.00 | 23.00 | 23.00 | -6.79% | 24,381 |
| Dec 22, 2025 | 25.00 | 25.70 | 23.53 | 24.68 | 24.68 | 0.92% | 15,023 |
| Dec 19, 2025 | 27.50 | 27.50 | 23.50 | 24.45 | 24.45 | -0.31% | 6,844 |
| Dec 18, 2025 | 24.03 | 26.40 | 24.03 | 24.53 | 24.53 | -8.66% | 7,497 |
| Dec 17, 2025 | 25.95 | 27.35 | 24.08 | 26.85 | 26.85 | 3.27% | 12,880 |
| Dec 16, 2025 | 26.25 | 26.25 | 24.98 | 26.00 | 26.00 | -1.70% | 6,355 |
| Dec 15, 2025 | 26.75 | 27.85 | 25.45 | 26.45 | 26.45 | -3.47% | 12,881 |
| Dec 12, 2025 | 27.50 | 27.50 | 25.05 | 27.40 | 27.40 | -0.36% | 15,196 |
| Dec 11, 2025 | 23.70 | 29.50 | 23.70 | 27.50 | 27.50 | 10.66% | 17,170 |
| Dec 10, 2025 | 23.70 | 24.85 | 23.70 | 24.85 | 24.85 | -0.60% | 11,016 |
| Dec 9, 2025 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | 5.04% | 3,472 |
| Dec 8, 2025 | 23.25 | 25.00 | 23.25 | 23.80 | 23.80 | -3.94% | 2,432 |
| Dec 5, 2025 | 25.95 | 25.95 | 23.13 | 24.78 | 24.78 | -2.65% | 3,203 |
| Dec 4, 2025 | 23.05 | 25.45 | 23.05 | 25.45 | 25.45 | 1.90% | 6,654 |
| Dec 3, 2025 | 23.25 | 25.95 | 22.50 | 24.98 | 24.98 | -5.58% | 2,466 |
| Dec 2, 2025 | 23.25 | 26.45 | 23.25 | 26.45 | 26.45 | 9.64% | 3,385 |
| Dec 1, 2025 | 23.53 | 24.13 | 23.53 | 24.13 | 24.13 | -1.53% | 1,351 |
| Nov 28, 2025 | 24.00 | 25.65 | 23.43 | 24.50 | 24.50 | 2.08% | 6,993 |