Aker BioMarine ASA (OSL:AKBM)
Norway
· Delayed Price · Currency is NOK 91.20
-0.90 (-0.98%)
At close: Dec 5, 2025
Aker BioMarine ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 86.80 | 87.90 | 84.40 | 85.80 | 85.80 | -1.83% | 184,009 |
| Oct 10, 2025 | 90.00 | 90.20 | 85.10 | 87.40 | 87.40 | -2.89% | 17,363 |
| Oct 9, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.77% | 6,404 |
| Oct 8, 2025 | 88.80 | 91.90 | 88.80 | 90.70 | 90.70 | 0.11% | 83,512 |
| Oct 7, 2025 | 91.00 | 91.10 | 89.00 | 90.60 | 90.60 | -0.88% | 14,605 |
| Oct 6, 2025 | 93.00 | 93.00 | 91.40 | 91.40 | 91.40 | -0.54% | 39,591 |
| Oct 3, 2025 | 93.00 | 93.30 | 91.90 | 91.90 | 91.90 | -0.11% | 11,982 |
| Oct 2, 2025 | 94.00 | 94.00 | 91.70 | 92.00 | 92.00 | -1.92% | 26,113 |
| Oct 1, 2025 | 94.00 | 94.30 | 92.90 | 93.80 | 93.80 | 1.08% | 154,020 |
| Sep 30, 2025 | 89.00 | 93.50 | 88.60 | 92.80 | 92.80 | 4.50% | 53,094 |
| Sep 29, 2025 | 86.80 | 90.90 | 86.20 | 88.80 | 88.80 | 5.34% | 19,876 |
| Sep 26, 2025 | 84.00 | 86.20 | 83.90 | 84.30 | 84.30 | - | 11,875 |
| Sep 25, 2025 | 85.00 | 87.50 | 84.30 | 84.30 | 84.30 | -3.10% | 11,793 |
| Sep 24, 2025 | 89.00 | 89.00 | 86.80 | 87.00 | 87.00 | -2.47% | 17,928 |
| Sep 23, 2025 | 90.00 | 91.50 | 88.60 | 89.20 | 89.20 | -0.89% | 26,701 |
| Sep 22, 2025 | 91.00 | 92.90 | 89.50 | 90.00 | 90.00 | -2.17% | 9,517 |
| Sep 19, 2025 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | -0.22% | 13,085 |
| Sep 18, 2025 | 88.50 | 93.30 | 88.50 | 92.20 | 92.20 | 4.30% | 24,629 |
| Sep 17, 2025 | 87.60 | 89.60 | 87.60 | 88.40 | 88.40 | 0.91% | 12,503 |
| Sep 16, 2025 | 88.00 | 88.40 | 87.30 | 87.60 | 87.60 | -1.35% | 11,493 |
| Sep 15, 2025 | 92.00 | 92.00 | 87.60 | 88.80 | 88.80 | -0.78% | 27,891 |
| Sep 12, 2025 | 89.00 | 90.00 | 87.80 | 89.50 | 89.50 | -0.56% | 8,691 |
| Sep 11, 2025 | 92.00 | 92.00 | 87.10 | 90.00 | 90.00 | -0.88% | 47,079 |
| Sep 10, 2025 | 92.40 | 92.40 | 90.40 | 90.80 | 90.80 | -0.33% | 19,189 |
| Sep 9, 2025 | 91.00 | 92.50 | 91.00 | 91.10 | 91.10 | 0.44% | 12,694 |
| Sep 8, 2025 | 90.00 | 91.90 | 90.00 | 90.70 | 90.70 | 0.89% | 11,456 |
| Sep 5, 2025 | 88.40 | 89.90 | 88.40 | 89.90 | 89.90 | 2.16% | 26,781 |
| Sep 4, 2025 | 87.20 | 88.10 | 86.40 | 88.00 | 88.00 | 0.92% | 12,669 |
| Sep 3, 2025 | 89.00 | 89.00 | 86.40 | 87.20 | 87.20 | -2.02% | 14,116 |
| Sep 2, 2025 | 90.10 | 90.60 | 87.80 | 89.00 | 89.00 | -1.11% | 18,736 |
| Sep 1, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 6.01% | 43,555 |
| Aug 29, 2025 | 84.00 | 86.00 | 83.80 | 84.90 | 84.90 | 1.07% | 28,920 |
| Aug 28, 2025 | 84.90 | 85.80 | 83.10 | 84.00 | 84.00 | - | 13,929 |
| Aug 27, 2025 | 82.40 | 84.80 | 81.20 | 84.00 | 84.00 | 1.69% | 14,323 |
| Aug 26, 2025 | 79.50 | 82.70 | 79.50 | 82.60 | 82.60 | 1.10% | 7,594 |
| Aug 25, 2025 | 83.10 | 83.20 | 81.20 | 81.70 | 81.70 | -0.85% | 12,271 |
| Aug 22, 2025 | 82.60 | 82.70 | 81.50 | 82.40 | 82.40 | -0.36% | 44,138 |
| Aug 21, 2025 | 81.60 | 82.70 | 80.70 | 82.70 | 82.70 | 0.98% | 6,147 |
| Aug 20, 2025 | 82.80 | 82.90 | 81.40 | 81.90 | 81.90 | -0.73% | 9,963 |
| Aug 19, 2025 | 79.80 | 83.00 | 79.40 | 82.50 | 82.50 | 3.77% | 28,553 |
| Aug 18, 2025 | 80.30 | 80.40 | 78.80 | 79.50 | 79.50 | -1.73% | 14,204 |
| Aug 15, 2025 | 80.80 | 80.90 | 78.30 | 80.90 | 80.90 | - | 7,109 |
| Aug 14, 2025 | 77.80 | 80.90 | 77.80 | 80.90 | 80.90 | 1.51% | 14,922 |
| Aug 13, 2025 | 76.10 | 79.80 | 76.10 | 79.70 | 79.70 | 4.18% | 28,029 |
| Aug 12, 2025 | 78.00 | 78.00 | 76.10 | 76.50 | 76.50 | -1.92% | 11,695 |
| Aug 11, 2025 | 80.00 | 80.00 | 76.60 | 78.00 | 78.00 | - | 10,240 |
| Aug 8, 2025 | 78.30 | 79.80 | 77.70 | 78.00 | 78.00 | -0.38% | 18,371 |
| Aug 7, 2025 | 77.00 | 79.00 | 77.00 | 78.30 | 78.30 | 1.69% | 21,312 |
| Aug 6, 2025 | 79.00 | 79.00 | 76.10 | 77.00 | 77.00 | 0.13% | 17,153 |
| Aug 5, 2025 | 80.00 | 80.00 | 76.90 | 76.90 | 76.90 | -2.53% | 23,490 |
| Aug 4, 2025 | 76.00 | 80.00 | 76.00 | 78.90 | 78.90 | 3.14% | 21,344 |
| Aug 1, 2025 | 80.00 | 80.00 | 76.50 | 76.50 | 76.50 | -4.02% | 14,873 |
| Jul 31, 2025 | 77.50 | 81.50 | 76.20 | 79.70 | 79.70 | 2.71% | 20,519 |
| Jul 30, 2025 | 75.70 | 78.00 | 75.40 | 77.60 | 77.60 | 1.04% | 17,739 |
| Jul 29, 2025 | 80.80 | 80.80 | 76.00 | 76.80 | 76.80 | -4.00% | 18,850 |
| Jul 28, 2025 | 82.10 | 82.60 | 79.60 | 80.00 | 80.00 | -1.60% | 18,216 |
| Jul 25, 2025 | 81.00 | 82.00 | 80.20 | 81.30 | 81.30 | 3.17% | 20,802 |
| Jul 24, 2025 | 81.40 | 81.40 | 76.60 | 78.80 | 78.80 | -3.67% | 31,236 |
| Jul 23, 2025 | 82.70 | 83.00 | 81.50 | 81.80 | 81.80 | -0.97% | 8,070 |
| Jul 22, 2025 | 80.70 | 83.10 | 80.70 | 82.60 | 82.60 | 2.23% | 25,621 |
| Jul 21, 2025 | 77.90 | 81.80 | 77.10 | 80.80 | 80.80 | 2.80% | 67,708 |