Aker ASA (LON:0MJX)
London · Delayed Price · Currency is GBP · Price in NOK 1,131.71
-12.62 (-1.10%)
At close: Jun 26, 2026
LON:0MJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,134.00 | 1,136.00 | 1,124.00 | 1,131.71 | 1,131.71 | -1.10% | 1,368 |
| Jun 25, 2026 | 1,138.00 | 1,150.00 | 1,138.00 | 1,144.33 | 1,144.33 | -1.57% | 43,531 |
| Jun 24, 2026 | 1,171.00 | 1,174.00 | 1,146.00 | 1,162.60 | 1,162.60 | -1.54% | 1,961 |
| Jun 23, 2026 | 1,161.00 | 1,184.00 | 1,156.00 | 1,180.77 | 1,180.77 | 1.27% | 9,590 |
| Jun 22, 2026 | 1,150.00 | 1,174.00 | 1,162.00 | 1,165.93 | 1,165.93 | 3.11% | 4,018 |
| Jun 19, 2026 | 1,122.00 | 1,160.00 | 1,118.00 | 1,130.71 | 1,130.71 | 0.49% | 6,592 |
| Jun 18, 2026 | 1,134.00 | 1,134.00 | 1,116.00 | 1,125.22 | 1,125.22 | -0.86% | 3,951 |
| Jun 17, 2026 | 1,150.00 | 1,138.00 | 1,120.00 | 1,135.00 | 1,135.00 | - | 7,759 |
| Jun 16, 2026 | 1,140.00 | 1,150.00 | 1,132.00 | 1,135.00 | 1,135.00 | -2.93% | 116,260 |
| Jun 15, 2026 | 1,187.00 | 1,192.00 | 1,142.00 | 1,169.22 | 1,169.22 | -3.33% | 14,594 |
| Jun 12, 2026 | 1,204.00 | 1,222.00 | 1,196.00 | 1,209.43 | 1,209.43 | -2.07% | 40,328 |
| Jun 11, 2026 | 1,226.00 | 1,238.00 | 1,216.00 | 1,235.00 | 1,235.00 | 1.21% | 2,790 |
| Jun 10, 2026 | 1,230.00 | 1,235.00 | 1,204.00 | 1,220.22 | 1,220.22 | -1.20% | 34,576 |
| Jun 9, 2026 | 1,243.00 | 1,244.00 | 1,230.00 | 1,235.00 | 1,235.00 | -1.31% | 398 |
| Jun 8, 2026 | 1,269.00 | 1,288.00 | 1,242.00 | 1,251.33 | 1,251.33 | -0.66% | 6,056 |
| Jun 5, 2026 | 1,238.00 | 1,286.00 | 1,242.00 | 1,259.64 | 1,259.64 | 1.31% | 19,491 |
| Jun 4, 2026 | 1,265.00 | 1,270.00 | 1,239.00 | 1,243.39 | 1,243.39 | -2.25% | 2,232 |
| Jun 3, 2026 | 1,269.00 | 1,282.00 | 1,260.00 | 1,272.00 | 1,272.00 | 1.11% | 16,158 |
| Jun 2, 2026 | 1,253.00 | 1,262.00 | 1,226.00 | 1,258.00 | 1,258.00 | 0.98% | 1,886 |
| Jun 1, 2026 | 1,259.00 | 1,258.00 | 1,240.00 | 1,245.82 | 1,245.81 | -2.21% | 7,762 |
| May 29, 2026 | 1,280.00 | 1,284.00 | 1,246.00 | 1,274.00 | 1,274.00 | 1.11% | 4,938 |
| May 28, 2026 | 1,267.00 | 1,278.00 | 1,252.00 | 1,260.00 | 1,260.00 | -0.37% | 6,147 |
| May 27, 2026 | 1,306.00 | 1,308.00 | 1,256.00 | 1,264.67 | 1,264.67 | -4.48% | 19,181 |
| May 26, 2026 | 1,316.00 | 1,328.00 | 1,295.00 | 1,324.00 | 1,324.00 | 0.46% | 5,764 |
| May 22, 2026 | 1,288.00 | 1,331.00 | 1,284.00 | 1,318.00 | 1,318.00 | 2.65% | 23,333 |
| May 21, 2026 | 1,263.00 | 1,288.00 | 1,260.00 | 1,284.00 | 1,284.00 | 2.93% | 9,978 |
| May 20, 2026 | 1,241.00 | 1,260.00 | 1,238.00 | 1,247.50 | 1,247.50 | -0.68% | 5,407 |
| May 19, 2026 | 1,269.00 | 1,278.00 | 1,252.00 | 1,256.00 | 1,256.00 | -0.05% | 47,715 |
| May 18, 2026 | 1,234.00 | 1,274.00 | 1,247.00 | 1,256.67 | 1,256.67 | 4.20% | 3,147 |
| May 15, 2026 | 1,183.00 | 1,212.12 | 1,186.00 | 1,206.00 | 1,206.00 | 2.46% | 8,071 |
| May 14, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.94% | - |
| May 13, 2026 | 1,161.00 | 1,182.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1.11% | 3,199 |
| 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 | 0.86% | 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 |