Aker ASA (OSL:AKER)
Norway · Delayed Price · Currency is NOK 726.00
+3.00 (0.41%)
Aug 22, 2025, 4:25 PM CET
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 720.00 | 732.00 | 720.00 | 726.00 | 726.00 | 0.41% | 27,871 |
| Aug 21, 2025 | 712.00 | 723.00 | 712.00 | 723.00 | 723.00 | 1.83% | 38,748 |
| Aug 20, 2025 | 698.00 | 710.00 | 696.00 | 710.00 | 710.00 | 1.57% | 24,341 |
| Aug 19, 2025 | 690.00 | 701.00 | 686.00 | 699.00 | 699.00 | 1.60% | 33,653 |
| Aug 18, 2025 | 690.00 | 690.00 | 684.00 | 688.00 | 688.00 | -0.29% | 17,520 |
| Aug 15, 2025 | 689.00 | 694.00 | 687.00 | 690.00 | 690.00 | 0.29% | 14,718 |
| Aug 14, 2025 | 685.00 | 692.00 | 685.00 | 688.00 | 688.00 | 0.44% | 33,611 |
| Aug 13, 2025 | 698.00 | 698.00 | 685.00 | 685.00 | 685.00 | -1.72% | 22,518 |
| Aug 12, 2025 | 692.00 | 703.00 | 692.00 | 697.00 | 697.00 | 0.72% | 27,056 |
| Aug 11, 2025 | 698.00 | 698.00 | 689.00 | 692.00 | 692.00 | -0.57% | 24,477 |
| Aug 8, 2025 | 698.00 | 701.00 | 693.00 | 696.00 | 696.00 | -0.29% | 30,100 |
| Aug 7, 2025 | 702.00 | 704.00 | 693.00 | 698.00 | 698.00 | -0.43% | 40,610 |
| Aug 6, 2025 | 695.00 | 704.00 | 692.00 | 701.00 | 701.00 | 1.30% | 31,383 |
| Aug 5, 2025 | 685.00 | 697.00 | 685.00 | 692.00 | 692.00 | 1.32% | 26,701 |
| Aug 4, 2025 | 699.00 | 702.00 | 683.00 | 683.00 | 683.00 | -1.73% | 40,290 |
| Aug 1, 2025 | 713.00 | 713.00 | 693.00 | 695.00 | 695.00 | -2.52% | 61,693 |
| Jul 31, 2025 | 674.00 | 729.00 | 670.00 | 713.00 | 713.00 | 8.85% | 206,461 |
| Jul 30, 2025 | 660.00 | 669.00 | 655.00 | 655.00 | 655.00 | -1.21% | 19,213 |
| Jul 29, 2025 | 664.00 | 667.00 | 662.00 | 663.00 | 663.00 | 0.30% | 16,574 |
| Jul 28, 2025 | 657.00 | 664.00 | 653.00 | 661.00 | 661.00 | 0.92% | 15,255 |
| Jul 25, 2025 | 660.00 | 663.00 | 655.00 | 655.00 | 655.00 | -1.21% | 21,042 |
| Jul 24, 2025 | 656.00 | 665.00 | 656.00 | 663.00 | 663.00 | 1.07% | 17,512 |
| Jul 23, 2025 | 652.00 | 661.00 | 651.00 | 656.00 | 656.00 | 1.39% | 37,104 |
| Jul 22, 2025 | 640.00 | 650.00 | 640.00 | 647.00 | 647.00 | 1.89% | 23,980 |
| Jul 21, 2025 | 632.00 | 638.00 | 632.00 | 635.00 | 635.00 | -0.63% | 35,853 |
| Jul 18, 2025 | 644.00 | 646.00 | 636.00 | 639.00 | 639.00 | -0.16% | 26,911 |
| Jul 17, 2025 | 647.00 | 648.00 | 636.00 | 640.00 | 640.00 | -1.39% | 26,037 |
| Jul 16, 2025 | 666.00 | 669.00 | 645.00 | 649.00 | 649.00 | -1.37% | 47,468 |
| Jul 15, 2025 | 670.00 | 670.00 | 651.00 | 658.00 | 658.00 | -2.52% | 34,101 |
| Jul 14, 2025 | 670.00 | 678.00 | 665.00 | 675.00 | 675.00 | 0.45% | 20,798 |
| Jul 11, 2025 | 674.00 | 674.00 | 664.00 | 672.00 | 672.00 | 0.15% | 17,967 |
| Jul 10, 2025 | 670.00 | 673.00 | 665.00 | 671.00 | 671.00 | 0.60% | 16,071 |
| Jul 9, 2025 | 658.00 | 676.00 | 658.00 | 667.00 | 667.00 | 0.45% | 22,565 |
| Jul 8, 2025 | 665.00 | 666.00 | 658.00 | 664.00 | 664.00 | -0.15% | 26,633 |
| Jul 7, 2025 | 665.00 | 667.00 | 660.00 | 665.00 | 665.00 | -0.30% | 15,740 |
| Jul 4, 2025 | 670.00 | 670.00 | 660.00 | 667.00 | 667.00 | -1.04% | 18,437 |
| Jul 3, 2025 | 666.00 | 681.00 | 664.00 | 674.00 | 674.00 | 1.81% | 18,967 |
| Jul 2, 2025 | 662.00 | 670.00 | 658.00 | 662.00 | 662.00 | 0.61% | 14,193 |
| Jul 1, 2025 | 653.00 | 663.00 | 646.00 | 658.00 | 658.00 | 0.46% | 24,276 |
| Jun 30, 2025 | 666.00 | 667.00 | 653.00 | 655.00 | 655.00 | -1.21% | 55,689 |
| Jun 27, 2025 | 661.00 | 664.00 | 657.00 | 663.00 | 663.00 | 1.07% | 25,676 |
| Jun 26, 2025 | 661.00 | 662.00 | 653.00 | 656.00 | 656.00 | -0.61% | 26,685 |
| Jun 25, 2025 | 670.00 | 672.00 | 654.00 | 660.00 | 660.00 | -0.90% | 32,294 |
| Jun 24, 2025 | 683.00 | 683.00 | 658.00 | 666.00 | 666.00 | -3.76% | 72,735 |
| Jun 23, 2025 | 686.00 | 695.00 | 680.00 | 692.00 | 692.00 | 1.76% | 52,302 |
| Jun 20, 2025 | 690.00 | 692.00 | 675.00 | 680.00 | 680.00 | -1.59% | 182,718 |
| Jun 19, 2025 | 685.00 | 692.00 | 679.00 | 691.00 | 691.00 | 1.47% | 36,706 |
| Jun 18, 2025 | 684.00 | 688.00 | 679.00 | 681.00 | 681.00 | - | 26,658 |
| Jun 17, 2025 | 677.00 | 686.00 | 675.00 | 681.00 | 681.00 | 0.74% | 35,093 |
| Jun 16, 2025 | 672.00 | 684.00 | 670.00 | 676.00 | 676.00 | 1.05% | 60,645 |