Aker BioMarine ASA (OSL:AKBM)
Norway
· Delayed Price · Currency is NOK 104.60
+0.60 (0.58%)
At close: Mar 9, 2026
Aker BioMarine ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 99.60 | 101.60 | 98.70 | 98.70 | 98.70 | -1.69% | 82,210 |
| Mar 2, 2026 | 100.00 | 100.40 | 97.60 | 100.40 | 100.40 | 0.20% | 11,218 |
| Feb 27, 2026 | 105.00 | 105.00 | 96.10 | 100.20 | 100.20 | -0.40% | 12,303 |
| Feb 26, 2026 | 102.40 | 103.00 | 100.00 | 100.60 | 100.60 | -1.76% | 12,485 |
| Feb 25, 2026 | 103.20 | 110.00 | 101.80 | 102.40 | 102.40 | -1.54% | 20,421 |
| Feb 24, 2026 | 102.00 | 104.00 | 100.40 | 104.00 | 104.00 | 2.16% | 6,808 |
| Feb 23, 2026 | 102.00 | 102.40 | 101.80 | 101.80 | 101.80 | -0.20% | 8,949 |
| Feb 20, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.35% | 16,577 |
| Feb 19, 2026 | 104.20 | 105.40 | 101.40 | 103.40 | 103.40 | -0.96% | 23,578 |
| Feb 18, 2026 | 107.00 | 107.00 | 102.20 | 104.40 | 104.40 | -1.51% | 11,443 |
| Feb 17, 2026 | 104.80 | 108.00 | 104.80 | 106.00 | 106.00 | 1.15% | 12,816 |
| Feb 16, 2026 | 99.50 | 106.40 | 98.80 | 104.80 | 104.80 | 5.33% | 42,118 |
| Feb 13, 2026 | 97.80 | 99.90 | 95.20 | 99.50 | 99.50 | 1.53% | 36,786 |
| Feb 12, 2026 | 97.50 | 100.80 | 96.70 | 98.00 | 98.00 | 1.55% | 133,351 |
| Feb 11, 2026 | 95.00 | 98.60 | 95.00 | 96.50 | 96.50 | 1.05% | 142,441 |
| Feb 10, 2026 | 92.10 | 95.50 | 92.10 | 95.50 | 95.50 | 3.69% | 29,620 |
| Feb 9, 2026 | 93.40 | 93.80 | 92.00 | 92.10 | 92.10 | -0.97% | 15,467 |
| Feb 6, 2026 | 91.40 | 93.00 | 91.40 | 93.00 | 93.00 | 1.97% | 88,111 |
| Feb 5, 2026 | 91.50 | 96.30 | 90.70 | 91.20 | 91.20 | -0.33% | 26,839 |
| Feb 4, 2026 | 96.00 | 96.90 | 91.50 | 91.50 | 91.50 | -5.08% | 26,325 |
| Feb 3, 2026 | 96.40 | 97.00 | 95.80 | 96.40 | 96.40 | - | 8,310 |
| Feb 2, 2026 | 97.00 | 97.00 | 95.40 | 96.40 | 96.40 | -0.21% | 4,156 |
| Jan 30, 2026 | 97.00 | 97.00 | 96.20 | 96.60 | 96.60 | -0.10% | 13,790 |
| Jan 29, 2026 | 97.10 | 97.70 | 96.50 | 96.70 | 96.70 | -0.31% | 6,936 |
| Jan 28, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.92% | 29,827 |
| Jan 27, 2026 | 96.30 | 99.00 | 96.30 | 98.90 | 98.90 | 2.81% | 40,391 |
| Jan 26, 2026 | 98.40 | 99.00 | 96.20 | 96.20 | 96.20 | -2.34% | 19,980 |
| Jan 23, 2026 | 97.30 | 98.50 | 97.00 | 98.50 | 98.50 | 1.23% | 5,072 |
| Jan 22, 2026 | 97.80 | 98.00 | 97.10 | 97.30 | 97.30 | -0.10% | 12,705 |
| Jan 21, 2026 | 97.60 | 97.60 | 96.50 | 97.40 | 97.40 | 0.93% | 3,394 |
| Jan 20, 2026 | 97.10 | 97.60 | 96.50 | 96.50 | 96.50 | -1.13% | 9,618 |
| Jan 19, 2026 | 98.90 | 99.80 | 97.30 | 97.60 | 97.60 | -2.40% | 14,362 |
| Jan 16, 2026 | 98.90 | 100.00 | 98.90 | 100.00 | 100.00 | 1.21% | 11,453 |
| Jan 15, 2026 | 98.00 | 99.00 | 97.80 | 98.80 | 98.80 | 1.02% | 84,890 |
| Jan 14, 2026 | 98.50 | 98.50 | 97.30 | 97.80 | 97.80 | 1.24% | 1,844 |
| Jan 13, 2026 | 96.90 | 97.50 | 96.00 | 96.60 | 96.60 | - | 464,364 |
| Jan 12, 2026 | 99.80 | 99.80 | 96.60 | 96.60 | 96.60 | -3.30% | 7,652 |
| Jan 9, 2026 | 98.90 | 100.80 | 98.00 | 99.90 | 99.90 | 2.67% | 41,342 |
| Jan 8, 2026 | 97.50 | 99.20 | 97.30 | 97.30 | 97.30 | -0.21% | 18,589 |
| Jan 7, 2026 | 99.60 | 99.90 | 97.50 | 97.50 | 97.50 | -2.30% | 5,947 |
| Jan 6, 2026 | 99.00 | 99.80 | 97.00 | 99.80 | 99.80 | 1.84% | 33,727 |
| Jan 5, 2026 | 97.10 | 98.40 | 96.20 | 98.00 | 98.00 | 0.82% | 9,328 |
| Jan 2, 2026 | 95.50 | 97.90 | 95.00 | 97.20 | 97.20 | -1.52% | 16,507 |
| Dec 30, 2025 | 94.80 | 99.00 | 94.40 | 98.70 | 98.70 | 4.56% | 65,157 |
| Dec 29, 2025 | 90.70 | 94.40 | 90.50 | 94.40 | 94.40 | 3.74% | 30,059 |
| Dec 23, 2025 | 88.80 | 91.00 | 87.80 | 91.00 | 91.00 | 1.79% | 16,284 |
| Dec 22, 2025 | 90.20 | 91.00 | 89.40 | 89.40 | 89.40 | -0.89% | 36,956 |
| Dec 19, 2025 | 91.60 | 91.60 | 90.20 | 90.20 | 90.20 | -1.20% | 20,356 |
| Dec 18, 2025 | 90.50 | 91.80 | 90.00 | 91.30 | 91.30 | 0.11% | 10,474 |
| Dec 17, 2025 | 90.50 | 91.20 | 90.00 | 91.20 | 91.20 | 0.66% | 4,002 |
| Dec 16, 2025 | 90.00 | 90.90 | 90.00 | 90.60 | 90.60 | -0.22% | 22,752 |
| Dec 15, 2025 | 91.00 | 91.00 | 89.90 | 90.80 | 90.80 | -0.22% | 7,322 |
| Dec 12, 2025 | 90.00 | 91.50 | 90.00 | 91.00 | 91.00 | - | 7,105 |
| Dec 11, 2025 | 92.00 | 92.00 | 89.10 | 91.00 | 91.00 | 1.11% | 15,838 |
| Dec 10, 2025 | 91.90 | 92.60 | 89.30 | 90.00 | 90.00 | -0.99% | 29,999 |
| Dec 9, 2025 | 89.00 | 91.10 | 89.00 | 90.90 | 90.90 | -0.33% | 2,254 |
| Dec 8, 2025 | 91.20 | 91.90 | 89.40 | 91.20 | 91.20 | - | 13,420 |
| Dec 5, 2025 | 92.20 | 92.80 | 90.20 | 91.20 | 91.20 | -0.98% | 22,166 |
| Dec 4, 2025 | 88.70 | 92.10 | 87.20 | 92.10 | 92.10 | 3.83% | 33,334 |
| Dec 3, 2025 | 87.00 | 89.20 | 87.00 | 88.70 | 88.70 | 0.45% | 4,469 |
| Dec 2, 2025 | 89.50 | 89.50 | 87.30 | 88.30 | 88.30 | 0.34% | 7,531 |
| Dec 1, 2025 | 88.80 | 89.40 | 88.00 | 88.00 | 88.00 | -0.56% | 8,775 |
| Nov 28, 2025 | 88.80 | 88.80 | 85.30 | 88.50 | 88.50 | 3.75% | 93,496 |
| Nov 27, 2025 | 84.00 | 85.80 | 84.00 | 85.30 | 85.30 | 1.91% | 2,557 |
| Nov 26, 2025 | 82.00 | 83.80 | 82.00 | 83.70 | 83.70 | 2.07% | 11,911 |
| Nov 25, 2025 | 82.50 | 82.50 | 80.60 | 82.00 | 82.00 | 0.24% | 10,170 |
| Nov 24, 2025 | 80.00 | 81.80 | 80.00 | 81.80 | 81.80 | 2.25% | 4,648 |
| Nov 21, 2025 | 82.00 | 82.00 | 79.80 | 80.00 | 80.00 | -2.44% | 12,398 |
| Nov 20, 2025 | 80.00 | 82.20 | 80.00 | 82.00 | 82.00 | 1.86% | 5,165 |
| Nov 19, 2025 | 80.50 | 81.60 | 80.20 | 80.50 | 80.50 | - | 5,867 |
| Nov 18, 2025 | 78.80 | 81.60 | 78.80 | 80.50 | 80.50 | 0.12% | 27,712 |
| Nov 17, 2025 | 80.50 | 81.00 | 80.30 | 80.40 | 80.40 | -0.86% | 7,008 |
| Nov 14, 2025 | 81.50 | 81.50 | 80.10 | 81.10 | 81.10 | -0.86% | 31,425 |
| Nov 13, 2025 | 83.10 | 83.80 | 81.80 | 81.80 | 81.80 | -2.39% | 30,203 |
| Nov 12, 2025 | 81.60 | 84.00 | 81.60 | 83.80 | 83.80 | 0.84% | 5,203 |
| Nov 11, 2025 | 81.10 | 84.60 | 80.70 | 83.10 | 83.10 | 1.96% | 84,013 |
| Nov 10, 2025 | 82.80 | 82.80 | 81.00 | 81.50 | 81.50 | 0.12% | 12,176 |
| Nov 7, 2025 | 84.00 | 84.00 | 81.00 | 81.40 | 81.40 | -2.16% | 28,917 |
| Nov 6, 2025 | 82.20 | 83.40 | 82.00 | 83.20 | 83.20 | -0.48% | 25,980 |
| Nov 5, 2025 | 83.30 | 84.10 | 81.30 | 83.60 | 83.60 | 0.12% | 36,787 |
| Nov 4, 2025 | 87.20 | 87.70 | 83.40 | 83.50 | 83.50 | -2.91% | 12,384 |
| Nov 3, 2025 | 86.20 | 89.90 | 82.50 | 86.00 | 86.00 | - | 13,904 |
| Oct 31, 2025 | 89.00 | 89.60 | 83.10 | 86.00 | 86.00 | -3.26% | 55,965 |
| Oct 30, 2025 | 89.70 | 89.70 | 86.20 | 88.90 | 88.90 | -0.67% | 8,088 |
| Oct 29, 2025 | 89.90 | 89.90 | 88.50 | 89.50 | 89.50 | 0.79% | 6,194 |
| Oct 28, 2025 | 88.50 | 89.70 | 86.80 | 88.80 | 88.80 | 2.07% | 5,207 |
| Oct 27, 2025 | 89.90 | 89.90 | 87.00 | 87.00 | 87.00 | -1.02% | 2,281 |
| Oct 24, 2025 | 85.00 | 87.90 | 84.80 | 87.90 | 87.90 | 2.09% | 12,790 |
| Oct 23, 2025 | 84.50 | 86.60 | 84.50 | 86.10 | 86.10 | -0.58% | 7,463 |
| Oct 22, 2025 | 86.00 | 87.20 | 85.30 | 86.60 | 86.60 | -0.12% | 8,123 |
| Oct 21, 2025 | 84.50 | 86.90 | 84.50 | 86.70 | 86.70 | 1.76% | 65,716 |
| Oct 20, 2025 | 85.50 | 87.40 | 84.50 | 85.20 | 85.20 | -0.35% | 17,097 |
| Oct 17, 2025 | 84.40 | 86.60 | 84.40 | 85.50 | 85.50 | -1.38% | 5,779 |
| Oct 16, 2025 | 85.50 | 87.60 | 85.10 | 86.70 | 86.70 | 0.46% | 9,652 |
| Oct 15, 2025 | 84.40 | 88.70 | 84.40 | 86.30 | 86.30 | 1.41% | 9,881 |
| Oct 14, 2025 | 85.20 | 87.60 | 84.90 | 85.10 | 85.10 | -0.82% | 17,028 |