Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 1,075.15
-10.35 (-0.95%)
At close: Mar 27, 2026
LON:0MJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,076.00 | 1,086.00 | 1,068.00 | 1,075.15 | 1,075.15 | -0.95% | 4,437 |
| Mar 26, 2026 | 1,089.00 | 1,092.00 | 1,076.00 | 1,085.50 | 1,085.50 | 2.21% | 3,023 |
| Mar 25, 2026 | 1,062.00 | 1,094.00 | 1,062.00 | 1,062.01 | 1,062.01 | -0.56% | 5,945 |
| Mar 24, 2026 | 1,068.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.95% | 4,082 |
| Mar 23, 2026 | 1,081.00 | 1,084.00 | 1,053.00 | 1,057.99 | 1,057.99 | -3.23% | 2,075 |
| Mar 20, 2026 | 1,103.00 | 1,110.00 | 1,084.00 | 1,093.27 | 1,093.27 | -3.55% | 1,768 |
| Mar 19, 2026 | 1,111.00 | 1,142.00 | 1,116.00 | 1,133.46 | 1,133.46 | 3.04% | 3,093 |
| Mar 18, 2026 | 1,099.00 | 1,116.00 | 1,090.00 | 1,099.97 | 1,099.97 | -1.25% | 1,690 |
| Mar 17, 2026 | 1,120.00 | 1,124.00 | 1,098.00 | 1,113.91 | 1,113.91 | 2.19% | 2,413 |
| Mar 16, 2026 | 1,078.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.79% | 2,340 |
| Mar 13, 2026 | 1,097.00 | 1,100.00 | 1,074.00 | 1,081.44 | 1,081.44 | -0.97% | 2,313 |
| Mar 12, 2026 | 1,076.00 | 1,092.00 | 1,078.00 | 1,092.00 | 1,092.00 | 2.34% | 3,192 |
| Mar 11, 2026 | 1,066.00 | 1,067.00 | 1,042.00 | 1,067.00 | 1,067.00 | 1.96% | 1,527 |
| Mar 10, 2026 | 1,033.00 | 1,083.00 | 1,020.00 | 1,046.51 | 1,046.51 | 0.25% | 4,912 |
| Mar 9, 2026 | 964.00 | 1,092.00 | 961.00 | 1,043.92 | 1,043.92 | 10.83% | 7,925 |
| Mar 6, 2026 | 937.00 | 947.00 | 937.00 | 941.92 | 941.92 | 0.20% | 2,128 |
| Mar 5, 2026 | 949.50 | 942.50 | 933.00 | 939.99 | 939.99 | 0.43% | 264 |
| Mar 4, 2026 | 944.50 | 938.00 | 925.00 | 936.00 | 936.00 | -0.78% | 5,069 |
| Mar 3, 2026 | 956.50 | 947.00 | 940.00 | 943.40 | 943.40 | -0.08% | 4,548 |
| Mar 2, 2026 | 935.00 | 947.00 | 924.00 | 944.13 | 944.13 | 2.46% | 2,999 |
| Feb 27, 2026 | 908.50 | 926.00 | 910.00 | 921.50 | 921.50 | 2.72% | 825 |
| Feb 26, 2026 | 913.50 | 909.00 | 896.00 | 897.06 | 897.06 | -1.85% | 638 |
| Feb 25, 2026 | 911.50 | 917.00 | 912.00 | 914.00 | 914.00 | 0.33% | 2,842 |
| Feb 24, 2026 | 915.50 | 913.50 | 910.00 | 911.00 | 911.00 | -0.65% | 426 |
| Feb 23, 2026 | 914.50 | 917.00 | 910.00 | 917.00 | 917.00 | -0.11% | 404 |
| Feb 20, 2026 | 929.00 | 926.00 | 917.00 | 918.00 | 918.00 | -1.37% | 1,457 |
| Feb 19, 2026 | 934.00 | 935.00 | 921.00 | 930.71 | 930.71 | 0.08% | 3,606 |
| Feb 18, 2026 | 914.50 | 935.00 | 912.00 | 930.00 | 930.00 | 3.05% | 1,573 |
| Feb 17, 2026 | 899.00 | 919.00 | 899.00 | 902.50 | 902.50 | -0.17% | 4,476 |
| Feb 16, 2026 | 896.00 | 906.00 | 895.00 | 904.00 | 904.00 | 1.69% | 3,985 |
| Feb 13, 2026 | 900.50 | 907.00 | 884.00 | 888.99 | 888.99 | -1.42% | 6,046 |
| Feb 12, 2026 | 897.00 | 910.00 | 891.00 | 901.78 | 901.78 | 1.60% | 8,957 |
| Feb 11, 2026 | 894.00 | 900.00 | 885.00 | 887.55 | 887.55 | -0.56% | 11,468 |
| Feb 10, 2026 | 893.00 | 900.00 | 891.00 | 892.52 | 892.52 | -0.39% | 4,399 |
| Feb 9, 2026 | 892.00 | 898.00 | 890.00 | 896.00 | 896.00 | 1.13% | 347 |
| Feb 6, 2026 | 892.00 | 893.00 | 873.00 | 885.98 | 885.98 | -0.25% | 7,497 |
| Feb 5, 2026 | 888.00 | 894.01 | 885.00 | 888.21 | 888.21 | -1.64% | 7,940 |
| Feb 4, 2026 | 914.50 | 918.00 | 890.00 | 903.00 | 903.00 | 0.67% | 4,975 |
| Feb 3, 2026 | 897.00 | 907.50 | 897.01 | 897.01 | 897.01 | 1.93% | 2,098 |
| Feb 2, 2026 | 870.50 | 894.00 | 869.00 | 879.99 | 879.99 | -0.43% | 3,007 |
| Jan 30, 2026 | 891.00 | 892.00 | 877.00 | 883.78 | 883.78 | -0.68% | 2,445 |
| Jan 29, 2026 | 882.00 | 892.00 | 879.00 | 889.84 | 889.84 | 1.00% | 1,651 |
| Jan 28, 2026 | 870.50 | 887.00 | 869.00 | 881.00 | 881.00 | 1.15% | 4,485 |
| Jan 27, 2026 | 856.00 | 871.00 | 854.00 | 871.00 | 871.00 | 1.19% | 2,255 |
| Jan 26, 2026 | 857.00 | 863.50 | 856.50 | 860.78 | 860.78 | 0.77% | 2,104 |
| Jan 23, 2026 | 842.00 | 855.50 | 849.00 | 854.20 | 854.20 | 1.35% | 7,870 |
| Jan 22, 2026 | 842.00 | 846.00 | 832.00 | 842.85 | 842.85 | 0.82% | 6,948 |
| Jan 21, 2026 | 817.00 | 836.00 | 814.00 | 836.00 | 836.00 | 2.72% | 1,316 |
| Jan 20, 2026 | 809.00 | 819.00 | 801.00 | 813.89 | 813.89 | 0.60% | 2,136 |
| Jan 19, 2026 | 811.00 | 815.00 | 809.00 | 809.00 | 809.00 | -1.32% | 598 |