Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 1,177.00
+23.79 (2.06%)
At close: May 13, 2026
LON:0MJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,153.21 | 1,153.21 | 1.94% | 4,780 |
| May 11, 2026 | 1,138.00 | 1,140.00 | 1,124.00 | 1,131.29 | 1,131.29 | 1.44% | 26,819 |
| May 8, 2026 | 1,105.00 | 1,126.00 | 1,086.98 | 1,115.27 | 1,115.27 | 2.88% | 4,321 |
| May 7, 2026 | 1,083.00 | 1,092.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.28% | 6,316 |
| May 6, 2026 | 1,132.00 | 1,138.00 | 1,081.00 | 1,081.00 | 1,081.00 | -4.00% | 6,079 |
| May 5, 2026 | 1,111.00 | 1,132.00 | 1,104.00 | 1,126.00 | 1,126.00 | 1.81% | 5,228 |
| May 4, 2026 | 1,093.00 | 1,110.00 | 1,086.00 | 1,106.00 | 1,106.00 | 2.98% | 108,207 |
| Apr 30, 2026 | 1,074.00 | 1,080.00 | 1,062.00 | 1,074.00 | 1,074.00 | 1.51% | 6,455 |
| Apr 29, 2026 | 1,048.00 | 1,066.00 | 1,047.00 | 1,058.00 | 1,058.00 | 1.34% | 32,095 |
| Apr 28, 2026 | 1,040.00 | 1,062.00 | 1,039.00 | 1,044.00 | 1,044.00 | 0.19% | 10,951 |
| Apr 27, 2026 | 1,031.00 | 1,054.00 | 1,035.00 | 1,042.00 | 1,042.00 | 0.48% | 6,375 |
| Apr 24, 2026 | 1,037.00 | 1,048.00 | 1,032.00 | 1,037.00 | 1,037.00 | 0.10% | 2,740 |
| Apr 23, 2026 | 1,019.00 | 1,038.00 | 1,026.00 | 1,036.00 | 1,036.00 | -1.89% | 2,990 |
| Apr 22, 2026 | 1,048.00 | 1,062.00 | 1,053.50 | 1,056.00 | 1,027.16 | 0.76% | 1,845 |
| Apr 21, 2026 | 1,046.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,019.38 | 0.96% | 1,334 |
| Apr 20, 2026 | 1,040.00 | 1,043.00 | 1,038.00 | 1,038.00 | 1,009.66 | -0.81% | 54,307 |
| Apr 17, 2026 | 1,070.00 | 1,072.00 | 1,022.00 | 1,046.48 | 1,017.90 | -1.83% | 2,031 |
| Apr 16, 2026 | 1,048.00 | 1,070.00 | 1,046.00 | 1,066.00 | 1,036.89 | 1.23% | 748 |
| Apr 15, 2026 | 1,048.00 | 1,058.00 | 1,038.00 | 1,053.00 | 1,024.25 | -0.47% | 3,553 |
| Apr 14, 2026 | 1,062.00 | 1,060.00 | 1,044.00 | 1,058.00 | 1,029.11 | -1.31% | 1,016 |
| Apr 13, 2026 | 1,081.00 | 1,074.29 | 1,062.00 | 1,072.00 | 1,042.73 | 1.29% | 1,117 |
| Apr 10, 2026 | 1,066.00 | 1,062.00 | 1,050.00 | 1,058.33 | 1,029.43 | -0.86% | 500 |
| Apr 9, 2026 | 1,060.00 | 1,072.00 | 1,056.00 | 1,067.50 | 1,038.35 | 3.19% | 2,990 |
| Apr 8, 2026 | 1,033.00 | 1,054.00 | 1,028.00 | 1,034.46 | 1,006.21 | -2.59% | 15,653 |
| Apr 7, 2026 | 1,072.00 | 1,076.00 | 1,054.00 | 1,062.00 | 1,033.00 | -1.12% | 14,327 |
| Apr 2, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,044.67 | 0.09% | - |
| Apr 1, 2026 | 1,058.00 | 1,076.00 | 1,051.00 | 1,073.00 | 1,043.70 | 0.47% | 4,734 |
| Mar 31, 2026 | 1,060.00 | 1,076.00 | 1,052.00 | 1,068.00 | 1,038.84 | -1.29% | 2,815 |
| Mar 30, 2026 | 1,078.00 | 1,090.00 | 1,072.00 | 1,081.94 | 1,052.39 | 0.63% | 6,532 |
| Mar 27, 2026 | 1,076.00 | 1,086.00 | 1,068.00 | 1,075.15 | 1,045.79 | -0.95% | 4,437 |
| Mar 26, 2026 | 1,089.00 | 1,092.00 | 1,076.00 | 1,085.50 | 1,055.86 | 2.21% | 3,023 |
| Mar 25, 2026 | 1,062.00 | 1,094.00 | 1,062.00 | 1,062.01 | 1,033.01 | -0.56% | 5,945 |
| Mar 24, 2026 | 1,068.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,038.84 | 0.95% | 4,082 |
| Mar 23, 2026 | 1,081.00 | 1,084.00 | 1,053.00 | 1,057.99 | 1,029.10 | -3.23% | 2,075 |
| Mar 20, 2026 | 1,103.00 | 1,110.00 | 1,084.00 | 1,093.27 | 1,063.41 | -3.55% | 1,768 |
| Mar 19, 2026 | 1,111.00 | 1,142.00 | 1,116.00 | 1,133.46 | 1,102.51 | 3.04% | 3,093 |
| Mar 18, 2026 | 1,099.00 | 1,116.00 | 1,090.00 | 1,099.97 | 1,069.93 | -1.25% | 1,690 |
| Mar 17, 2026 | 1,120.00 | 1,124.00 | 1,098.00 | 1,113.91 | 1,083.50 | 2.19% | 2,413 |
| Mar 16, 2026 | 1,078.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,060.24 | 0.79% | 2,340 |
| Mar 13, 2026 | 1,097.00 | 1,100.00 | 1,074.00 | 1,081.44 | 1,051.91 | -0.97% | 2,313 |
| Mar 12, 2026 | 1,076.00 | 1,092.00 | 1,078.00 | 1,092.00 | 1,062.18 | 2.34% | 3,192 |
| Mar 11, 2026 | 1,066.00 | 1,067.00 | 1,042.00 | 1,067.00 | 1,037.86 | 1.96% | 1,527 |
| Mar 10, 2026 | 1,033.00 | 1,083.00 | 1,020.00 | 1,046.51 | 1,017.93 | 0.25% | 4,912 |
| Mar 9, 2026 | 964.00 | 1,092.00 | 961.00 | 1,043.92 | 1,015.42 | 10.83% | 7,925 |
| Mar 6, 2026 | 937.00 | 947.00 | 937.00 | 941.92 | 916.20 | 0.20% | 2,128 |
| Mar 5, 2026 | 949.50 | 942.50 | 933.00 | 939.99 | 914.32 | 0.43% | 264 |
| Mar 4, 2026 | 944.50 | 938.00 | 925.00 | 936.00 | 910.44 | -0.78% | 5,069 |
| Mar 3, 2026 | 956.50 | 947.00 | 940.00 | 943.40 | 917.64 | -0.08% | 4,548 |
| Mar 2, 2026 | 935.00 | 947.00 | 924.00 | 944.13 | 918.35 | 2.46% | 2,999 |
| Feb 27, 2026 | 908.50 | 926.00 | 910.00 | 921.50 | 896.34 | 2.72% | 825 |