Aker ASA (OSL:AKER)
Norway · Delayed Price · Currency is NOK 1,574.00
+36.00 (2.34%)
Aug 31, 2026, 1:25 PM CET
Aker ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,570.00 | 1,580.00 | 1,532.00 | 1,580.00 | - | 2.73% | 35,857 |
| Aug 28, 2026 | 1,564.00 | 1,564.00 | 1,516.00 | 1,538.00 | 1,538.00 | -1.79% | 114,929 |
| Aug 27, 2026 | 1,586.00 | 1,622.00 | 1,558.00 | 1,566.00 | 1,566.00 | 5.53% | 331,261 |
| Aug 26, 2026 | 1,472.00 | 1,488.00 | 1,460.00 | 1,484.00 | 1,484.00 | 0.27% | 61,461 |
| Aug 25, 2026 | 1,464.00 | 1,494.00 | 1,464.00 | 1,480.00 | 1,480.00 | 0.82% | 52,299 |
| Aug 24, 2026 | 1,472.00 | 1,502.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.34% | 113,049 |
| Aug 21, 2026 | 1,448.00 | 1,488.00 | 1,448.00 | 1,488.00 | 1,488.00 | 2.34% | 95,048 |
| Aug 20, 2026 | 1,442.00 | 1,456.00 | 1,436.00 | 1,454.00 | 1,454.00 | 1.11% | 117,949 |
| Aug 19, 2026 | 1,432.00 | 1,450.00 | 1,424.00 | 1,438.00 | 1,438.00 | 0.28% | 90,112 |
| Aug 18, 2026 | 1,450.00 | 1,472.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.65% | 114,052 |
| Aug 17, 2026 | 1,448.00 | 1,462.00 | 1,446.00 | 1,458.00 | 1,458.00 | 1.25% | 92,594 |
| Aug 14, 2026 | 1,432.00 | 1,444.00 | 1,428.00 | 1,440.00 | 1,440.00 | 0.98% | 70,739 |
| Aug 13, 2026 | 1,416.00 | 1,438.00 | 1,416.00 | 1,426.00 | 1,426.00 | 1.28% | 94,799 |
| Aug 12, 2026 | 1,406.00 | 1,426.00 | 1,398.00 | 1,408.00 | 1,408.00 | 1.00% | 114,800 |
| Aug 11, 2026 | 1,384.00 | 1,414.00 | 1,384.00 | 1,394.00 | 1,394.00 | 1.31% | 167,887 |
| Aug 10, 2026 | 1,362.00 | 1,378.00 | 1,350.00 | 1,376.00 | 1,376.00 | - | 92,072 |
| Aug 7, 2026 | 1,328.00 | 1,388.00 | 1,328.00 | 1,376.00 | 1,376.00 | 5.52% | 204,190 |
| Aug 6, 2026 | 1,326.00 | 1,330.00 | 1,290.00 | 1,304.00 | 1,304.00 | -1.51% | 75,410 |
| Aug 5, 2026 | 1,308.00 | 1,344.00 | 1,308.00 | 1,324.00 | 1,324.00 | 1.22% | 118,551 |
| Aug 4, 2026 | 1,314.00 | 1,334.00 | 1,296.00 | 1,308.00 | 1,308.00 | 0.31% | 77,205 |
| Aug 3, 2026 | 1,274.00 | 1,306.00 | 1,262.00 | 1,304.00 | 1,304.00 | 2.35% | 128,951 |
| Jul 31, 2026 | 1,194.00 | 1,304.00 | 1,190.00 | 1,274.00 | 1,274.00 | 7.42% | 208,739 |
| Jul 30, 2026 | 1,202.00 | 1,206.00 | 1,184.00 | 1,186.00 | 1,186.00 | -1.33% | 157,049 |
| Jul 29, 2026 | 1,204.00 | 1,220.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.17% | 131,887 |
| Jul 28, 2026 | 1,212.00 | 1,220.00 | 1,194.00 | 1,204.00 | 1,204.00 | -1.31% | 82,512 |
| Jul 27, 2026 | 1,212.00 | 1,234.00 | 1,204.00 | 1,220.00 | 1,220.00 | -2.40% | 87,403 |
| Jul 24, 2026 | 1,248.00 | 1,252.00 | 1,234.00 | 1,250.00 | 1,250.00 | -0.79% | 52,352 |
| Jul 23, 2026 | 1,248.00 | 1,270.00 | 1,246.00 | 1,260.00 | 1,260.00 | 0.96% | 152,310 |
| Jul 22, 2026 | 1,252.00 | 1,256.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.32% | 82,056 |
| Jul 21, 2026 | 1,232.00 | 1,254.00 | 1,230.00 | 1,252.00 | 1,252.00 | 0.64% | 62,305 |
| Jul 20, 2026 | 1,220.00 | 1,244.00 | 1,218.00 | 1,244.00 | 1,244.00 | 2.98% | 83,984 |
| Jul 17, 2026 | 1,160.00 | 1,210.00 | 1,148.00 | 1,208.00 | 1,208.00 | 4.68% | 134,492 |
| Jul 16, 2026 | 1,230.00 | 1,246.00 | 1,154.00 | 1,154.00 | 1,154.00 | -8.56% | 164,265 |
| Jul 15, 2026 | 1,284.00 | 1,284.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.79% | 33,719 |
| Jul 14, 2026 | 1,272.00 | 1,284.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.79% | 49,919 |
| Jul 13, 2026 | 1,228.00 | 1,262.00 | 1,228.00 | 1,262.00 | 1,262.00 | 3.27% | 51,606 |
| Jul 10, 2026 | 1,218.00 | 1,228.00 | 1,212.00 | 1,222.00 | 1,222.00 | - | 57,897 |
| Jul 9, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,222.00 | 1,222.00 | 0.33% | 36,259 |
| Jul 8, 2026 | 1,230.00 | 1,238.00 | 1,212.00 | 1,218.00 | 1,218.00 | 1.33% | 34,025 |
| Jul 7, 2026 | 1,210.00 | 1,220.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.99% | 40,896 |
| Jul 6, 2026 | 1,224.00 | 1,226.00 | 1,202.00 | 1,214.00 | 1,214.00 | -0.82% | 45,634 |
| Jul 3, 2026 | 1,190.00 | 1,224.00 | 1,184.00 | 1,224.00 | 1,224.00 | 3.20% | 62,145 |
| Jul 2, 2026 | 1,186.00 | 1,196.00 | 1,156.00 | 1,186.00 | 1,186.00 | -1.00% | 92,100 |
| Jul 1, 2026 | 1,234.00 | 1,248.00 | 1,198.00 | 1,198.00 | 1,198.00 | 4.36% | 214,658 |
| Jun 30, 2026 | 1,140.00 | 1,156.00 | 1,140.00 | 1,148.00 | 1,148.00 | 1.59% | 37,935 |
| Jun 29, 2026 | 1,134.00 | 1,142.00 | 1,122.00 | 1,130.00 | 1,130.00 | 0.18% | 52,154 |
| Jun 26, 2026 | 1,138.00 | 1,138.00 | 1,122.00 | 1,128.00 | 1,128.00 | -1.05% | 28,079 |
| Jun 25, 2026 | 1,144.00 | 1,152.00 | 1,136.00 | 1,140.00 | 1,140.00 | -1.04% | 67,798 |
| Jun 24, 2026 | 1,160.00 | 1,182.00 | 1,144.00 | 1,152.00 | 1,152.00 | -1.87% | 84,842 |
| Jun 23, 2026 | 1,162.00 | 1,184.00 | 1,154.00 | 1,174.00 | 1,174.00 | 0.51% | 149,049 |