Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 785.00
-8.00 (-1.01%)
At close: Oct 24, 2025
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 783.50 | 786.50 | 777.01 | 783.75 | 783.75 | 0.87% | 1,460 |
| Oct 27, 2025 | 789.50 | 786.00 | 775.00 | 777.00 | 777.00 | -1.02% | 4,717 |
| Oct 24, 2025 | 787.50 | 788.49 | 785.00 | 785.00 | 785.00 | -1.01% | 2,023 |
| Oct 23, 2025 | 760.00 | 794.50 | 763.00 | 793.00 | 793.00 | 4.89% | 1,013 |
| Oct 22, 2025 | 737.00 | 757.50 | 745.00 | 756.00 | 756.00 | 2.44% | 7,617 |
| Oct 21, 2025 | 728.00 | 741.00 | 731.00 | 738.00 | 738.00 | 1.46% | 8,616 |
| Oct 20, 2025 | 726.00 | 732.00 | 724.00 | 727.41 | 727.41 | 2.16% | 1,904 |
| Oct 17, 2025 | 715.50 | 721.00 | 708.50 | 712.00 | 712.00 | -1.36% | 3,257 |
| Oct 16, 2025 | 724.00 | 730.00 | 718.00 | 721.79 | 721.79 | 0.24% | 4,961 |
| Oct 15, 2025 | 714.50 | 723.00 | 715.00 | 720.09 | 720.09 | 1.27% | 1,956 |
| Oct 14, 2025 | 722.00 | 717.00 | 709.00 | 711.05 | 711.05 | -1.81% | 1,041 |
| Oct 13, 2025 | 724.00 | 728.00 | 722.00 | 724.14 | 724.14 | -2.12% | 1,855 |
| Oct 10, 2025 | 756.50 | 748.00 | 739.00 | 739.84 | 739.84 | -3.16% | 4,326 |
| Oct 9, 2025 | 769.00 | 782.00 | 764.00 | 764.00 | 764.00 | -1.10% | 10,790 |
| Oct 8, 2025 | 766.00 | 779.00 | 768.00 | 772.52 | 772.52 | -0.82% | 1,139 |
| Oct 7, 2025 | 791.50 | 780.00 | 773.00 | 778.92 | 778.92 | -1.94% | 1,303 |
| Oct 6, 2025 | 778.00 | 797.00 | 790.00 | 794.33 | 794.33 | 1.84% | 3,283 |
| Oct 3, 2025 | 777.00 | 781.50 | 778.00 | 780.00 | 780.00 | -0.12% | 433 |
| Oct 2, 2025 | 785.50 | 788.50 | 776.00 | 780.96 | 780.96 | -0.27% | 2,299 |
| Oct 1, 2025 | 785.50 | 788.00 | 783.00 | 783.04 | 783.04 | -0.88% | 8,093 |
| Sep 30, 2025 | 773.00 | 792.00 | 769.00 | 790.00 | 790.00 | 2.20% | 5,371 |
| Sep 29, 2025 | 778.00 | 779.00 | 772.00 | 773.00 | 773.00 | -0.77% | 64 |
| Sep 26, 2025 | 767.00 | 780.00 | 769.00 | 779.00 | 779.00 | 1.65% | 1,512 |
| Sep 25, 2025 | 768.00 | 771.00 | 765.00 | 766.35 | 766.35 | 0.84% | 113,568 |
| Sep 24, 2025 | 752.50 | 760.00 | 756.00 | 760.00 | 760.00 | 0.80% | 1,884 |
| Sep 23, 2025 | 748.50 | 758.00 | 752.71 | 754.00 | 754.00 | 0.13% | 408 |
| Sep 22, 2025 | 761.00 | 766.50 | 753.00 | 753.00 | 753.00 | -1.20% | 19,623 |
| Sep 19, 2025 | 773.00 | 774.00 | 761.50 | 762.12 | 762.12 | -2.04% | 81,109 |
| Sep 18, 2025 | 758.50 | 780.00 | 755.00 | 778.00 | 778.00 | 8.36% | 23,083 |
| Sep 17, 2025 | 718.50 | 719.00 | 711.00 | 718.00 | 718.00 | 0.98% | 74,171 |
| Sep 16, 2025 | 705.50 | 716.00 | 702.50 | 711.00 | 711.00 | 0.97% | 16,983 |
| 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 |