Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 746.50
-3.50 (-0.47%)
At close: Dec 24, 2025
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 746.50 | 746.50 | 746.50 | 746.50 | 746.50 | -0.47% | - |
| Dec 23, 2025 | 741.50 | 750.00 | 745.50 | 750.00 | 750.00 | 0.81% | 1,649 |
| Dec 22, 2025 | 736.00 | 744.00 | 742.00 | 744.00 | 744.00 | 1.39% | 622 |
| Dec 19, 2025 | 730.00 | 737.00 | 722.00 | 733.83 | 733.83 | 0.29% | 1,856 |
| Dec 18, 2025 | 733.00 | 734.00 | 729.00 | 731.71 | 731.71 | -0.04% | 478 |
| Dec 17, 2025 | 729.00 | 734.00 | 730.00 | 732.00 | 732.00 | 1.20% | 3,358 |
| Dec 16, 2025 | 732.00 | 724.00 | 721.00 | 723.32 | 723.32 | -1.86% | 584 |
| Dec 15, 2025 | 744.50 | 746.00 | 737.00 | 737.00 | 737.00 | -1.13% | 3,112 |
| Dec 12, 2025 | 749.50 | 751.00 | 743.00 | 745.39 | 745.39 | -0.48% | 11,806 |
| Dec 11, 2025 | 746.50 | 749.00 | 744.00 | 749.00 | 749.00 | 0.17% | 17,932 |
| Dec 10, 2025 | 750.50 | 749.00 | 745.50 | 747.71 | 747.71 | -0.31% | 5,481 |
| Dec 9, 2025 | 757.50 | 758.00 | 750.05 | 750.05 | 750.05 | -1.18% | 8,677 |
| Dec 8, 2025 | 761.00 | 763.00 | 754.00 | 759.00 | 759.00 | -0.39% | 733 |
| Dec 5, 2025 | 760.00 | 765.00 | 759.00 | 762.00 | 762.00 | 0.26% | 2,835 |
| Dec 4, 2025 | 764.00 | 761.00 | 756.00 | 760.00 | 760.00 | -1.17% | 723 |
| Dec 3, 2025 | 768.00 | 769.01 | 763.00 | 769.01 | 769.01 | 0.79% | 477 |
| Dec 2, 2025 | 780.50 | 772.00 | 763.00 | 763.00 | 763.00 | -1.58% | 5,036 |
| Dec 1, 2025 | 784.50 | 786.00 | 772.00 | 775.23 | 775.23 | -1.24% | 798 |
| Nov 28, 2025 | 784.50 | 789.00 | 782.00 | 785.00 | 785.00 | 0.51% | 713 |
| Nov 27, 2025 | 775.00 | 783.00 | 778.00 | 781.00 | 781.00 | 1.03% | 1,799 |
| Nov 26, 2025 | 769.00 | 775.00 | 766.00 | 773.00 | 773.00 | 0.65% | 849 |
| Nov 25, 2025 | 773.00 | 775.00 | 765.00 | 768.00 | 768.00 | 0.13% | 729 |
| Nov 24, 2025 | 772.00 | 771.00 | 765.00 | 767.00 | 767.00 | -0.90% | 12,312 |
| Nov 21, 2025 | 771.00 | 774.37 | 763.00 | 774.00 | 774.00 | -1.15% | 719 |
| Nov 20, 2025 | 783.50 | 785.00 | 780.00 | 783.00 | 783.00 | 0.06% | 2,231 |
| Nov 19, 2025 | 787.50 | 789.00 | 773.00 | 782.50 | 782.50 | -0.80% | 910 |
| Nov 18, 2025 | 801.00 | 796.00 | 784.00 | 788.83 | 788.83 | -1.76% | 653 |
| Nov 17, 2025 | 802.00 | 809.05 | 802.50 | 803.00 | 803.00 | -0.25% | 838 |
| Nov 14, 2025 | 811.00 | 813.00 | 801.00 | 805.00 | 805.00 | -0.86% | 5,064 |
| Nov 13, 2025 | 815.00 | 817.00 | 808.00 | 811.99 | 811.99 | -0.73% | 4,240 |
| Nov 12, 2025 | 804.00 | 826.00 | 812.79 | 818.00 | 818.00 | 2.38% | 8,583 |
| Nov 11, 2025 | 789.50 | 802.00 | 795.00 | 799.00 | 799.00 | 0.76% | 3,221 |
| Nov 10, 2025 | 786.50 | 794.00 | 786.00 | 793.00 | 793.00 | 1.15% | 685 |
| Nov 7, 2025 | 788.50 | 794.00 | 782.00 | 784.00 | 784.00 | 2.22% | 787 |
| Nov 6, 2025 | 780.50 | 787.00 | 765.00 | 767.00 | 767.00 | -3.92% | 1,394 |
| Nov 5, 2025 | 803.00 | 807.50 | 795.00 | 798.33 | 771.83 | -0.33% | 19,558 |
| Nov 4, 2025 | 795.50 | 802.26 | 793.00 | 801.00 | 774.41 | 1.20% | 5,298 |
| Nov 3, 2025 | 790.50 | 799.00 | 788.00 | 791.50 | 765.23 | 0.32% | 5,207 |
| Oct 31, 2025 | 790.50 | 791.00 | 784.00 | 788.99 | 762.80 | 0.10% | 1,720 |
| Oct 30, 2025 | 782.50 | 791.00 | 782.00 | 788.17 | 762.00 | -0.22% | 10,476 |
| Oct 29, 2025 | 784.50 | 790.00 | 783.00 | 789.90 | 763.68 | 0.78% | 1,379 |
| Oct 28, 2025 | 783.50 | 786.50 | 777.01 | 783.75 | 757.73 | 0.87% | 1,460 |
| Oct 27, 2025 | 789.50 | 786.00 | 775.00 | 777.00 | 751.21 | -1.02% | 4,717 |
| Oct 24, 2025 | 787.50 | 788.49 | 785.00 | 785.00 | 758.94 | -1.01% | 2,023 |
| Oct 23, 2025 | 760.00 | 794.50 | 763.00 | 793.00 | 766.68 | 4.89% | 1,013 |
| Oct 22, 2025 | 737.00 | 757.50 | 745.00 | 756.00 | 730.91 | 2.44% | 7,617 |
| Oct 21, 2025 | 728.00 | 741.00 | 731.00 | 738.00 | 713.50 | 1.46% | 8,616 |
| Oct 20, 2025 | 726.00 | 732.00 | 724.00 | 727.41 | 703.27 | 2.16% | 1,904 |
| Oct 17, 2025 | 715.50 | 721.00 | 708.50 | 712.00 | 688.37 | -1.36% | 3,257 |
| Oct 16, 2025 | 724.00 | 730.00 | 718.00 | 721.79 | 697.83 | 0.24% | 4,961 |