Aker Horizons ASA (OSL:AKH)
Norway
· Delayed Price · Currency is NOK 0.6420
-0.0450 (-6.55%)
Sep 29, 2025, 2:35 PM CET
Aker Horizons ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 10.81% | 8,781,743 |
| Sep 25, 2025 | 0.68 | 0.69 | 0.62 | 0.62 | 0.62 | -5.78% | 12,024,893 |
| Sep 24, 2025 | 0.62 | 0.70 | 0.59 | 0.66 | 0.66 | 12.67% | 22,318,601 |
| Sep 23, 2025 | 0.58 | 0.61 | 0.56 | 0.58 | 0.58 | 1.39% | 7,302,846 |
| Sep 22, 2025 | 0.51 | 0.58 | 0.49 | 0.58 | 0.58 | 12.72% | 10,740,519 |
| Sep 19, 2025 | 0.57 | 0.58 | 0.51 | 0.51 | 0.51 | -8.42% | 9,988,339 |
| Sep 18, 2025 | 0.61 | 0.62 | 0.54 | 0.56 | 0.56 | -0.89% | 22,864,156 |
| Sep 17, 2025 | 0.65 | 0.66 | 0.56 | 0.56 | 0.56 | -11.34% | 16,212,761 |
| Sep 16, 2025 | 0.51 | 0.70 | 0.51 | 0.64 | 0.64 | 24.27% | 37,522,126 |
| Sep 15, 2025 | 0.54 | 0.57 | 0.49 | 0.51 | 0.51 | -3.95% | 16,954,559 |
| Sep 12, 2025 | 0.39 | 0.53 | 0.39 | 0.53 | 0.53 | 36.06% | 39,261,469 |
| Sep 11, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -4.17% | 6,897,277 |
| Sep 10, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | -3.32% | 12,631,926 |
| Sep 9, 2025 | 0.42 | 0.43 | 0.38 | 0.42 | 0.42 | 1.81% | 10,299,042 |
| Sep 8, 2025 | 0.53 | 0.53 | 0.41 | 0.41 | 0.41 | -19.51% | 28,041,268 |
| Sep 5, 2025 | 0.56 | 0.63 | 0.45 | 0.52 | 0.52 | -75.12% | 64,550,944 |
| Sep 4, 2025 | 2.17 | 2.19 | 2.06 | 2.07 | 1.80 | -2.82% | 28,155,736 |
| Sep 3, 2025 | 2.12 | 2.19 | 2.01 | 2.13 | 1.85 | 1.91% | 27,971,427 |
| Sep 2, 2025 | 2.04 | 2.28 | 1.99 | 2.09 | 1.82 | 5.56% | 81,562,694 |
| Sep 1, 2025 | 1.96 | 2.02 | 1.89 | 1.98 | 1.72 | 2.59% | 35,960,498 |
| Aug 29, 2025 | 1.79 | 1.95 | 1.77 | 1.93 | 1.68 | 12.21% | 48,368,653 |
| Aug 28, 2025 | 1.67 | 1.72 | 1.66 | 1.72 | 1.50 | 3.61% | 10,044,027 |
| Aug 27, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.45 | - | 2,539,697 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.45 | - | 879,136 |
| Aug 25, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.44 | - | 1,371,991 |
| Aug 22, 2025 | 1.66 | 1.69 | 1.65 | 1.66 | 1.45 | 0.61% | 3,213,240 |
| Aug 21, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.44 | 1.85% | 1,971,753 |
| Aug 20, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.41 | 0.62% | 1,044,612 |
| Aug 19, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.40 | 0.63% | 3,276,113 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.39 | 1.27% | 10,491,165 |
| Aug 15, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.38 | -0.63% | 732,064 |
| Aug 14, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.39 | - | 2,230,565 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.38 | -0.63% | 572,622 |
| Aug 12, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.40 | 0.63% | 666,637 |
| Aug 11, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.38 | -2.45% | 1,879,200 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.42 | - | 472,397 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.42 | - | 1,083,701 |
| Aug 6, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.42 | 1.87% | 1,040,732 |
| Aug 5, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.39 | 1.27% | 1,298,271 |
| Aug 4, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.37 | - | 1,229,516 |
| Aug 1, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.38 | -1.25% | 1,711,061 |
| Jul 31, 2025 | 1.58 | 1.64 | 1.55 | 1.60 | 1.39 | 5.96% | 9,499,205 |
| Jul 30, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.32 | -0.66% | 691,232 |
| Jul 29, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.33 | 0.66% | 909,306 |
| Jul 28, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.32 | 0.67% | 678,001 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.30 | - | 525,488 |
| Jul 24, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.31 | - | 1,236,371 |
| Jul 23, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.31 | 1.35% | 3,618,218 |
| Jul 22, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.29 | 1.37% | 669,498 |
| Jul 21, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.27 | -0.68% | 531,000 |