Aker ASA (OSL:AKER)
Norway
· Delayed Price · Currency is NOK 776.00
-1.00 (-0.13%)
Sep 29, 2025, 12:42 PM CET
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 767.00 | 781.00 | 767.00 | 777.00 | 777.00 | 1.17% | 58,777 |
| Sep 25, 2025 | 768.00 | 776.00 | 764.00 | 768.00 | 768.00 | 1.45% | 66,948 |
| Sep 24, 2025 | 752.00 | 760.00 | 750.00 | 757.00 | 757.00 | - | 28,649 |
| Sep 23, 2025 | 751.00 | 762.00 | 747.00 | 757.00 | 757.00 | 0.53% | 52,782 |
| Sep 22, 2025 | 764.00 | 766.00 | 753.00 | 753.00 | 753.00 | -1.44% | 41,843 |
| Sep 19, 2025 | 773.00 | 775.00 | 761.00 | 764.00 | 764.00 | -0.91% | 114,227 |
| Sep 18, 2025 | 753.00 | 783.00 | 747.00 | 771.00 | 771.00 | 7.98% | 180,874 |
| Sep 17, 2025 | 718.00 | 719.00 | 709.00 | 714.00 | 714.00 | -0.28% | 29,133 |
| Sep 16, 2025 | 705.00 | 716.00 | 700.00 | 716.00 | 716.00 | 1.70% | 38,464 |
| Sep 15, 2025 | 702.00 | 710.00 | 700.00 | 704.00 | 704.00 | 0.28% | 24,405 |
| Sep 12, 2025 | 700.00 | 714.00 | 690.00 | 702.00 | 702.00 | -0.85% | 72,689 |
| Sep 11, 2025 | 713.00 | 717.00 | 705.00 | 708.00 | 708.00 | -0.70% | 20,842 |
| Sep 10, 2025 | 709.00 | 713.00 | 694.00 | 713.00 | 713.00 | 1.28% | 25,298 |
| Sep 9, 2025 | 698.00 | 706.00 | 695.00 | 704.00 | 704.00 | 1.15% | 21,538 |
| Sep 8, 2025 | 699.00 | 705.00 | 693.00 | 696.00 | 696.00 | -0.43% | 26,289 |
| Sep 5, 2025 | 709.00 | 709.00 | 694.00 | 699.00 | 699.00 | -0.71% | 35,210 |
| Sep 4, 2025 | 708.00 | 711.00 | 702.00 | 704.00 | 704.00 | -0.98% | 41,514 |
| Sep 3, 2025 | 729.00 | 732.00 | 711.00 | 711.00 | 711.00 | -2.60% | 25,382 |
| Sep 2, 2025 | 732.00 | 738.00 | 727.00 | 730.00 | 730.00 | -0.27% | 31,838 |
| Sep 1, 2025 | 730.00 | 734.00 | 725.00 | 732.00 | 732.00 | -0.14% | 14,100 |
| Aug 29, 2025 | 723.00 | 733.00 | 723.00 | 733.00 | 733.00 | 1.38% | 25,199 |
| Aug 28, 2025 | 722.00 | 729.00 | 719.00 | 723.00 | 723.00 | -0.55% | 14,708 |
| Aug 27, 2025 | 724.00 | 730.00 | 723.00 | 727.00 | 727.00 | 0.41% | 20,663 |
| Aug 26, 2025 | 725.00 | 729.00 | 720.00 | 724.00 | 724.00 | -0.41% | 35,066 |
| Aug 25, 2025 | 726.00 | 729.00 | 720.00 | 727.00 | 727.00 | 0.14% | 23,287 |
| Aug 22, 2025 | 720.00 | 732.00 | 720.00 | 726.00 | 726.00 | 0.41% | 27,871 |
| Aug 21, 2025 | 712.00 | 723.00 | 712.00 | 723.00 | 723.00 | 1.83% | 38,748 |
| Aug 20, 2025 | 698.00 | 710.00 | 696.00 | 710.00 | 710.00 | 1.57% | 24,341 |
| Aug 19, 2025 | 690.00 | 701.00 | 686.00 | 699.00 | 699.00 | 1.60% | 33,653 |
| Aug 18, 2025 | 690.00 | 690.00 | 684.00 | 688.00 | 688.00 | -0.29% | 17,520 |
| Aug 15, 2025 | 689.00 | 694.00 | 687.00 | 690.00 | 690.00 | 0.29% | 14,718 |
| Aug 14, 2025 | 685.00 | 692.00 | 685.00 | 688.00 | 688.00 | 0.44% | 33,611 |
| Aug 13, 2025 | 698.00 | 698.00 | 685.00 | 685.00 | 685.00 | -1.72% | 22,518 |
| Aug 12, 2025 | 692.00 | 703.00 | 692.00 | 697.00 | 697.00 | 0.72% | 27,056 |
| Aug 11, 2025 | 698.00 | 698.00 | 689.00 | 692.00 | 692.00 | -0.57% | 24,477 |
| Aug 8, 2025 | 698.00 | 701.00 | 693.00 | 696.00 | 696.00 | -0.29% | 30,100 |
| Aug 7, 2025 | 702.00 | 704.00 | 693.00 | 698.00 | 698.00 | -0.43% | 40,610 |
| Aug 6, 2025 | 695.00 | 704.00 | 692.00 | 701.00 | 701.00 | 1.30% | 31,383 |
| Aug 5, 2025 | 685.00 | 697.00 | 685.00 | 692.00 | 692.00 | 1.32% | 26,701 |
| Aug 4, 2025 | 699.00 | 702.00 | 683.00 | 683.00 | 683.00 | -1.73% | 40,290 |
| Aug 1, 2025 | 713.00 | 713.00 | 693.00 | 695.00 | 695.00 | -2.52% | 61,693 |
| Jul 31, 2025 | 674.00 | 729.00 | 670.00 | 713.00 | 713.00 | 8.85% | 206,461 |
| Jul 30, 2025 | 660.00 | 669.00 | 655.00 | 655.00 | 655.00 | -1.21% | 19,213 |
| Jul 29, 2025 | 664.00 | 667.00 | 662.00 | 663.00 | 663.00 | 0.30% | 16,574 |
| Jul 28, 2025 | 657.00 | 664.00 | 653.00 | 661.00 | 661.00 | 0.92% | 15,255 |
| Jul 25, 2025 | 660.00 | 663.00 | 655.00 | 655.00 | 655.00 | -1.21% | 21,042 |
| Jul 24, 2025 | 656.00 | 665.00 | 656.00 | 663.00 | 663.00 | 1.07% | 17,512 |
| Jul 23, 2025 | 652.00 | 661.00 | 651.00 | 656.00 | 656.00 | 1.39% | 37,104 |
| Jul 22, 2025 | 640.00 | 650.00 | 640.00 | 647.00 | 647.00 | 1.89% | 23,980 |
| Jul 21, 2025 | 632.00 | 638.00 | 632.00 | 635.00 | 635.00 | -0.63% | 35,853 |