Aker ASA (OSL:AKER)
Norway · Delayed Price · Currency is NOK 783.00
-7.00 (-0.89%)
Oct 27, 2025, 4:25 PM CET
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 789.00 | 790.00 | 773.00 | 783.00 | 783.00 | -0.89% | 59,287 |
| Oct 24, 2025 | 787.00 | 790.00 | 780.00 | 790.00 | 790.00 | 0.38% | 47,180 |
| Oct 23, 2025 | 760.00 | 796.00 | 759.00 | 787.00 | 787.00 | 4.38% | 98,346 |
| Oct 22, 2025 | 737.00 | 759.00 | 737.00 | 754.00 | 754.00 | 2.03% | 159,846 |
| Oct 21, 2025 | 728.00 | 741.00 | 728.00 | 739.00 | 739.00 | 1.65% | 50,649 |
| Oct 20, 2025 | 725.00 | 732.00 | 722.00 | 727.00 | 727.00 | 0.14% | 55,534 |
| Oct 17, 2025 | 718.00 | 726.00 | 708.00 | 726.00 | 726.00 | -0.55% | 152,849 |
| Oct 16, 2025 | 725.00 | 731.00 | 716.00 | 730.00 | 730.00 | 0.69% | 57,123 |
| Oct 15, 2025 | 713.00 | 725.00 | 713.00 | 725.00 | 725.00 | 1.68% | 70,305 |
| Oct 14, 2025 | 722.00 | 724.00 | 709.00 | 713.00 | 713.00 | -1.93% | 52,281 |
| Oct 13, 2025 | 725.00 | 729.00 | 722.00 | 727.00 | 727.00 | -1.36% | 57,589 |
| Oct 10, 2025 | 758.00 | 759.00 | 736.00 | 737.00 | 737.00 | -3.41% | 79,885 |
| Oct 9, 2025 | 770.00 | 782.00 | 762.00 | 763.00 | 763.00 | -0.91% | 48,296 |
| Oct 8, 2025 | 770.00 | 779.00 | 766.00 | 770.00 | 770.00 | -0.39% | 45,743 |
| Oct 7, 2025 | 791.00 | 795.00 | 773.00 | 773.00 | 773.00 | -3.01% | 47,385 |
| Oct 6, 2025 | 780.00 | 797.00 | 780.00 | 797.00 | 797.00 | 2.05% | 49,082 |
| Oct 3, 2025 | 776.00 | 782.00 | 775.00 | 781.00 | 781.00 | 0.64% | 25,209 |
| Oct 2, 2025 | 786.00 | 789.00 | 775.00 | 776.00 | 776.00 | -1.40% | 29,759 |
| Oct 1, 2025 | 784.00 | 793.00 | 781.00 | 787.00 | 787.00 | 0.51% | 39,707 |
| Sep 30, 2025 | 776.00 | 792.00 | 767.00 | 783.00 | 783.00 | 1.69% | 64,203 |
| Sep 29, 2025 | 778.00 | 779.00 | 769.00 | 770.00 | 770.00 | -0.90% | 29,589 |
| Sep 26, 2025 | 767.00 | 781.00 | 767.00 | 777.00 | 777.00 | 1.17% | 58,777 |
| Sep 25, 2025 | 768.00 | 776.00 | 764.00 | 768.00 | 768.00 | 1.45% | 66,948 |
| Sep 24, 2025 | 752.00 | 760.00 | 750.00 | 757.00 | 757.00 | - | 28,649 |
| Sep 23, 2025 | 751.00 | 762.00 | 747.00 | 757.00 | 757.00 | 0.53% | 52,782 |
| Sep 22, 2025 | 764.00 | 766.00 | 753.00 | 753.00 | 753.00 | -1.44% | 41,843 |
| Sep 19, 2025 | 773.00 | 775.00 | 761.00 | 764.00 | 764.00 | -0.91% | 114,227 |
| Sep 18, 2025 | 753.00 | 783.00 | 747.00 | 771.00 | 771.00 | 7.98% | 180,874 |
| Sep 17, 2025 | 718.00 | 719.00 | 709.00 | 714.00 | 714.00 | -0.28% | 29,133 |
| Sep 16, 2025 | 705.00 | 716.00 | 700.00 | 716.00 | 716.00 | 1.70% | 38,464 |
| Sep 15, 2025 | 702.00 | 710.00 | 700.00 | 704.00 | 704.00 | 0.28% | 24,405 |
| Sep 12, 2025 | 700.00 | 714.00 | 690.00 | 702.00 | 702.00 | -0.85% | 72,689 |
| Sep 11, 2025 | 713.00 | 717.00 | 705.00 | 708.00 | 708.00 | -0.70% | 20,842 |
| Sep 10, 2025 | 709.00 | 713.00 | 694.00 | 713.00 | 713.00 | 1.28% | 25,298 |
| Sep 9, 2025 | 698.00 | 706.00 | 695.00 | 704.00 | 704.00 | 1.15% | 21,538 |
| Sep 8, 2025 | 699.00 | 705.00 | 693.00 | 696.00 | 696.00 | -0.43% | 26,289 |
| Sep 5, 2025 | 709.00 | 709.00 | 694.00 | 699.00 | 699.00 | -0.71% | 35,210 |
| Sep 4, 2025 | 708.00 | 711.00 | 702.00 | 704.00 | 704.00 | -0.98% | 41,514 |
| Sep 3, 2025 | 729.00 | 732.00 | 711.00 | 711.00 | 711.00 | -2.60% | 25,382 |
| Sep 2, 2025 | 732.00 | 738.00 | 727.00 | 730.00 | 730.00 | -0.27% | 31,838 |
| Sep 1, 2025 | 730.00 | 734.00 | 725.00 | 732.00 | 732.00 | -0.14% | 14,100 |
| Aug 29, 2025 | 723.00 | 733.00 | 723.00 | 733.00 | 733.00 | 1.38% | 25,199 |
| Aug 28, 2025 | 722.00 | 729.00 | 719.00 | 723.00 | 723.00 | -0.55% | 14,708 |
| Aug 27, 2025 | 724.00 | 730.00 | 723.00 | 727.00 | 727.00 | 0.41% | 20,663 |
| Aug 26, 2025 | 725.00 | 729.00 | 720.00 | 724.00 | 724.00 | -0.41% | 35,066 |
| Aug 25, 2025 | 726.00 | 729.00 | 720.00 | 727.00 | 727.00 | 0.14% | 23,287 |
| 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 |