Aker ASA (OSL:AKER)
Norway · Delayed Price · Currency is NOK 903.00
+13.00 (1.46%)
Feb 3, 2026, 3:26 PM CET
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 897.00 | 908.00 | 895.00 | 902.00 | - | 1.35% | 24,612 |
| Feb 2, 2026 | 873.00 | 894.00 | 864.00 | 890.00 | 890.00 | 0.23% | 66,311 |
| Jan 30, 2026 | 892.00 | 892.00 | 875.00 | 888.00 | 888.00 | -0.45% | 45,581 |
| Jan 29, 2026 | 883.00 | 892.00 | 878.00 | 892.00 | 892.00 | 1.48% | 41,215 |
| Jan 28, 2026 | 872.00 | 887.00 | 871.00 | 879.00 | 879.00 | 0.92% | 32,059 |
| Jan 27, 2026 | 857.00 | 872.00 | 850.00 | 871.00 | 871.00 | 1.63% | 71,473 |
| Jan 26, 2026 | 858.00 | 864.00 | 855.00 | 857.00 | 857.00 | - | 41,866 |
| Jan 23, 2026 | 841.00 | 857.00 | 841.00 | 857.00 | 857.00 | 1.66% | 77,928 |
| Jan 22, 2026 | 840.00 | 847.00 | 832.00 | 843.00 | 843.00 | 0.84% | 70,404 |
| Jan 21, 2026 | 817.00 | 836.00 | 812.00 | 836.00 | 836.00 | 2.08% | 57,424 |
| Jan 20, 2026 | 810.00 | 819.00 | 800.00 | 819.00 | 819.00 | 1.11% | 33,885 |
| Jan 19, 2026 | 810.00 | 815.00 | 807.00 | 810.00 | 810.00 | -2.29% | 31,544 |
| Jan 16, 2026 | 811.00 | 830.00 | 808.00 | 829.00 | 829.00 | 2.35% | 88,162 |
| Jan 15, 2026 | 808.00 | 810.00 | 794.00 | 810.00 | 810.00 | 0.25% | 52,806 |
| Jan 14, 2026 | 803.00 | 808.00 | 795.00 | 808.00 | 808.00 | 0.62% | 60,398 |
| Jan 13, 2026 | 786.00 | 809.00 | 786.00 | 803.00 | 803.00 | 3.08% | 75,723 |
| Jan 12, 2026 | 785.00 | 786.00 | 772.00 | 779.00 | 779.00 | -0.26% | 18,032 |
| Jan 9, 2026 | 774.00 | 785.00 | 774.00 | 781.00 | 781.00 | 2.23% | 33,905 |
| Jan 8, 2026 | 763.00 | 769.00 | 758.00 | 764.00 | 764.00 | - | 31,017 |
| Jan 7, 2026 | 780.00 | 780.00 | 753.00 | 764.00 | 764.00 | -2.92% | 55,747 |
| Jan 6, 2026 | 776.00 | 790.00 | 774.00 | 787.00 | 787.00 | 1.81% | 31,359 |
| Jan 5, 2026 | 781.00 | 787.00 | 771.00 | 773.00 | 773.00 | -0.77% | 32,684 |
| Jan 2, 2026 | 766.00 | 780.00 | 764.00 | 779.00 | 779.00 | 1.43% | 31,969 |
| Dec 30, 2025 | 755.00 | 768.00 | 755.00 | 768.00 | 768.00 | 1.59% | 28,616 |
| Dec 29, 2025 | 747.00 | 756.00 | 744.00 | 756.00 | 756.00 | 0.93% | 19,896 |
| Dec 23, 2025 | 741.00 | 750.00 | 740.00 | 749.00 | 749.00 | 0.67% | 23,065 |
| Dec 22, 2025 | 734.00 | 745.00 | 732.00 | 744.00 | 744.00 | 1.36% | 26,832 |
| Dec 19, 2025 | 730.00 | 739.00 | 720.00 | 734.00 | 734.00 | 0.27% | 52,950 |
| Dec 18, 2025 | 730.00 | 734.00 | 728.00 | 732.00 | 732.00 | 0.69% | 22,118 |
| Dec 17, 2025 | 728.00 | 735.00 | 726.00 | 727.00 | 727.00 | 0.41% | 37,370 |
| Dec 16, 2025 | 735.00 | 735.00 | 718.00 | 724.00 | 724.00 | -1.63% | 62,060 |
| Dec 15, 2025 | 744.00 | 747.00 | 736.00 | 736.00 | 736.00 | -1.08% | 37,417 |
| Dec 12, 2025 | 751.00 | 753.00 | 743.00 | 744.00 | 744.00 | -0.67% | 22,498 |
| Dec 11, 2025 | 746.00 | 750.00 | 743.00 | 749.00 | 749.00 | 0.40% | 18,873 |
| Dec 10, 2025 | 751.00 | 752.00 | 745.00 | 746.00 | 746.00 | -0.53% | 27,079 |
| Dec 9, 2025 | 758.00 | 761.00 | 750.00 | 750.00 | 750.00 | -1.45% | 29,622 |
| Dec 8, 2025 | 763.00 | 763.00 | 754.00 | 761.00 | 761.00 | -0.13% | 24,228 |
| Dec 5, 2025 | 761.00 | 767.00 | 759.00 | 762.00 | 762.00 | 0.40% | 22,679 |
| Dec 4, 2025 | 765.00 | 768.00 | 756.00 | 759.00 | 759.00 | -0.78% | 33,645 |
| Dec 3, 2025 | 766.00 | 770.00 | 758.00 | 765.00 | 765.00 | - | 42,693 |
| Dec 2, 2025 | 784.00 | 784.00 | 763.00 | 765.00 | 765.00 | -2.42% | 50,773 |
| Dec 1, 2025 | 784.00 | 786.00 | 772.00 | 784.00 | 784.00 | -0.63% | 36,986 |
| Nov 28, 2025 | 785.00 | 789.00 | 781.00 | 789.00 | 789.00 | 0.90% | 28,625 |
| Nov 27, 2025 | 777.00 | 783.00 | 772.00 | 782.00 | 782.00 | 1.03% | 38,625 |
| Nov 26, 2025 | 768.00 | 774.00 | 765.00 | 774.00 | 774.00 | 0.78% | 28,490 |
| Nov 25, 2025 | 777.00 | 778.00 | 765.00 | 768.00 | 768.00 | -0.26% | 20,465 |
| Nov 24, 2025 | 772.00 | 772.00 | 763.00 | 770.00 | 770.00 | -0.26% | 48,003 |
| Nov 21, 2025 | 773.00 | 777.00 | 761.00 | 772.00 | 772.00 | -1.66% | 53,419 |
| Nov 20, 2025 | 784.00 | 786.00 | 780.00 | 785.00 | 785.00 | 0.64% | 42,256 |
| Nov 19, 2025 | 788.00 | 792.00 | 773.00 | 780.00 | 780.00 | -0.51% | 68,184 |