Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 710.50
+2.50 (0.35%)
At close: Sep 12, 2025
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 705.50 | 716.00 | 702.50 | 710.00 | 710.00 | 0.83% | 16,980 |
| Sep 15, 2025 | 700.50 | 708.00 | 700.00 | 704.14 | 704.14 | -0.90% | 1,172 |
| Sep 12, 2025 | 697.00 | 713.00 | 694.50 | 710.50 | 710.50 | 0.35% | 10,551 |
| Sep 11, 2025 | 712.50 | 714.50 | 706.00 | 708.00 | 708.00 | 0.07% | 3,895 |
| Sep 10, 2025 | 704.50 | 710.00 | 700.00 | 707.50 | 707.50 | 0.64% | 5,239 |
| Sep 9, 2025 | 695.00 | 706.00 | 697.00 | 703.00 | 703.00 | 1.01% | 456 |
| Sep 8, 2025 | 699.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.14% | 870 |
| Sep 5, 2025 | 705.50 | 704.00 | 696.00 | 697.00 | 697.00 | -0.71% | 361 |
| Sep 4, 2025 | 709.50 | 707.00 | 702.00 | 702.00 | 702.00 | -1.54% | 205 |
| Sep 3, 2025 | 731.00 | 729.00 | 713.00 | 713.00 | 713.00 | -2.73% | 166 |
| Sep 2, 2025 | 733.00 | 737.00 | 729.00 | 733.00 | 733.00 | 0.52% | 14,790 |
| Sep 1, 2025 | 728.00 | 734.00 | 728.00 | 729.18 | 729.18 | -0.25% | 578 |
| Aug 29, 2025 | 724.00 | 733.00 | 723.00 | 731.00 | 731.00 | 1.39% | 8,445 |
| Aug 28, 2025 | 723.00 | 723.00 | 720.00 | 721.00 | 721.00 | -0.80% | 28 |
| Aug 27, 2025 | 724.00 | 730.00 | 723.50 | 726.85 | 726.85 | 0.25% | 632 |
| Aug 26, 2025 | 725.00 | 726.00 | 722.00 | 725.00 | 725.00 | 0.28% | 87 |
| Aug 25, 2025 | 725.00 | 727.00 | 722.00 | 723.00 | 723.00 | -1.09% | 517 |
| Aug 22, 2025 | 721.00 | 731.00 | 720.00 | 731.00 | 731.00 | 1.25% | 11,400 |
| Aug 21, 2025 | 712.50 | 722.00 | 717.00 | 722.00 | 722.00 | 2.70% | 1,113 |
| Aug 20, 2025 | 697.00 | 710.00 | 696.00 | 703.00 | 703.00 | 1.44% | 942 |
| Aug 19, 2025 | 687.00 | 702.00 | 689.50 | 693.04 | 693.04 | 1.17% | 4,504 |
| Aug 18, 2025 | 691.00 | 691.00 | 684.50 | 685.01 | 685.01 | -0.58% | 425 |
| Aug 15, 2025 | 690.00 | 695.00 | 689.00 | 689.00 | 689.00 | 0.15% | 264 |
| Aug 14, 2025 | 686.00 | 691.00 | 685.00 | 688.00 | 688.00 | - | 48,560 |
| Aug 13, 2025 | 697.00 | 692.00 | 688.00 | 688.00 | 688.00 | -1.48% | 35 |
| Aug 12, 2025 | 691.00 | 702.00 | 697.00 | 698.33 | 698.33 | 0.62% | 634 |
| Aug 11, 2025 | 696.00 | 696.00 | 692.00 | 694.00 | 694.00 | -0.33% | 7,441 |
| Aug 8, 2025 | 696.00 | 697.00 | 694.00 | 696.29 | 696.29 | -0.10% | 769 |
| Aug 7, 2025 | 701.50 | 703.00 | 695.00 | 697.00 | 697.00 | -0.43% | 2,642 |
| Aug 6, 2025 | 691.00 | 703.00 | 692.00 | 700.00 | 700.00 | 1.80% | 964 |
| Aug 5, 2025 | 688.00 | 695.00 | 687.00 | 687.61 | 687.61 | -0.14% | 814 |
| Aug 4, 2025 | 699.00 | 697.00 | 683.00 | 688.56 | 688.56 | -1.53% | 680 |
| Aug 1, 2025 | 709.50 | 711.00 | 694.00 | 699.22 | 699.22 | -1.72% | 1,687 |
| Jul 31, 2025 | 672.50 | 727.00 | 671.00 | 711.43 | 711.43 | 7.96% | 9,930 |
| Jul 30, 2025 | 660.50 | 667.00 | 656.00 | 659.00 | 659.00 | -0.90% | 134 |
| Jul 29, 2025 | 660.50 | 667.00 | 663.00 | 665.00 | 665.00 | 0.61% | 390 |
| Jul 28, 2025 | 658.00 | 665.00 | 654.00 | 661.00 | 661.00 | 0.61% | 643 |
| Jul 25, 2025 | 658.00 | 663.00 | 657.00 | 657.00 | 657.00 | -1.20% | 153 |
| Jul 24, 2025 | 657.00 | 666.00 | 662.00 | 665.00 | 665.00 | 1.54% | 516 |
| Jul 23, 2025 | 642.00 | 661.00 | 654.50 | 654.90 | 654.90 | 1.22% | 5,200 |
| Jul 22, 2025 | 638.50 | 651.00 | 638.00 | 647.00 | 647.00 | 1.73% | 514 |
| Jul 21, 2025 | 631.50 | 637.00 | 633.00 | 636.00 | 636.00 | -0.31% | 591 |
| Jul 18, 2025 | 644.00 | 645.00 | 637.00 | 638.00 | 638.00 | - | 1,690 |
| Jul 17, 2025 | 645.00 | 649.00 | 635.00 | 638.00 | 638.00 | -1.39% | 2,277 |
| Jul 16, 2025 | 667.50 | 663.00 | 645.00 | 647.00 | 647.00 | -1.77% | 1,686 |
| Jul 15, 2025 | 671.50 | 661.00 | 656.00 | 658.64 | 658.64 | -2.13% | 829 |
| Jul 14, 2025 | 667.50 | 677.50 | 672.00 | 673.00 | 673.00 | 0.75% | 839 |
| Jul 11, 2025 | 668.50 | 671.00 | 664.00 | 668.01 | 668.01 | 0.17% | 1,397 |
| Jul 10, 2025 | 667.50 | 673.00 | 665.00 | 666.85 | 666.85 | -0.53% | 789 |
| Jul 9, 2025 | 670.50 | 674.00 | 668.00 | 670.38 | 670.38 | 1.05% | 976 |