Aker ASA (OSL:AKER)
Norway · Delayed Price · Currency is NOK 1,214.00
-20.00 (-1.62%)
Jun 10, 2026, 11:55 AM CET
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,242.00 | 1,242.00 | 1,224.00 | 1,234.00 | 1,234.00 | -0.64% | 35,702 |
| Jun 8, 2026 | 1,274.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.66% | 57,911 |
| Jun 5, 2026 | 1,242.00 | 1,290.00 | 1,240.00 | 1,276.00 | 1,276.00 | 2.57% | 95,184 |
| Jun 4, 2026 | 1,268.00 | 1,270.00 | 1,240.00 | 1,244.00 | 1,244.00 | -2.05% | 27,699 |
| Jun 3, 2026 | 1,268.00 | 1,284.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.95% | 29,000 |
| Jun 2, 2026 | 1,256.00 | 1,262.00 | 1,224.00 | 1,258.00 | 1,258.00 | - | 52,806 |
| Jun 1, 2026 | 1,252.00 | 1,268.00 | 1,238.00 | 1,258.00 | 1,258.00 | 0.96% | 48,570 |
| May 29, 2026 | 1,280.00 | 1,288.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.74% | 82,498 |
| May 28, 2026 | 1,266.00 | 1,278.00 | 1,252.00 | 1,268.00 | 1,268.00 | 0.96% | 62,427 |
| May 27, 2026 | 1,310.00 | 1,310.00 | 1,256.00 | 1,256.00 | 1,256.00 | -5.14% | 87,542 |
| May 26, 2026 | 1,320.00 | 1,328.00 | 1,290.00 | 1,324.00 | 1,324.00 | 0.30% | 84,783 |
| May 22, 2026 | 1,290.00 | 1,334.00 | 1,274.00 | 1,320.00 | 1,320.00 | 2.48% | 106,408 |
| May 21, 2026 | 1,270.00 | 1,288.00 | 1,256.00 | 1,288.00 | 1,288.00 | 2.71% | 79,058 |
| May 20, 2026 | 1,246.00 | 1,260.00 | 1,236.00 | 1,254.00 | 1,254.00 | 0.16% | 78,925 |
| May 19, 2026 | 1,272.00 | 1,278.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.57% | 94,187 |
| May 18, 2026 | 1,236.00 | 1,274.00 | 1,234.00 | 1,272.00 | 1,272.00 | 4.26% | 129,598 |
| May 15, 2026 | 1,184.00 | 1,220.00 | 1,184.00 | 1,220.00 | 1,220.00 | 4.27% | 64,876 |
| May 13, 2026 | 1,162.00 | 1,184.00 | 1,150.00 | 1,170.00 | 1,170.00 | 1.21% | 74,529 |
| May 12, 2026 | 1,130.00 | 1,160.00 | 1,128.00 | 1,156.00 | 1,156.00 | 2.85% | 48,359 |
| May 11, 2026 | 1,138.00 | 1,144.00 | 1,120.00 | 1,124.00 | 1,124.00 | 0.90% | 63,274 |
| May 8, 2026 | 1,110.00 | 1,132.00 | 1,080.00 | 1,114.00 | 1,114.00 | 2.01% | 80,034 |
| May 7, 2026 | 1,084.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,092.00 | 0.92% | 102,036 |
| May 6, 2026 | 1,134.00 | 1,138.00 | 1,076.00 | 1,082.00 | 1,082.00 | -4.25% | 72,390 |
| May 5, 2026 | 1,110.00 | 1,132.00 | 1,102.00 | 1,130.00 | 1,130.00 | 2.17% | 76,995 |
| May 4, 2026 | 1,090.00 | 1,110.00 | 1,084.00 | 1,106.00 | 1,106.00 | 2.98% | 52,499 |
| Apr 30, 2026 | 1,062.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,074.00 | 2.09% | 50,637 |
| Apr 29, 2026 | 1,046.00 | 1,066.00 | 1,044.00 | 1,052.00 | 1,052.00 | 0.96% | 95,258 |
| Apr 28, 2026 | 1,038.00 | 1,064.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.19% | 51,390 |
| Apr 27, 2026 | 1,030.00 | 1,052.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.78% | 40,391 |
| Apr 24, 2026 | 1,036.00 | 1,050.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.19% | 34,186 |
| Apr 23, 2026 | 1,020.00 | 1,046.00 | 1,018.00 | 1,034.00 | 1,034.00 | 2.07% | 68,264 |
| Apr 22, 2026 | 1,046.00 | 1,062.00 | 1,042.00 | 1,042.00 | 1,013.00 | -0.38% | 33,334 |
| Apr 21, 2026 | 1,048.00 | 1,050.00 | 1,038.00 | 1,046.00 | 1,016.89 | 0.19% | 29,757 |
| Apr 20, 2026 | 1,042.00 | 1,048.00 | 1,034.00 | 1,044.00 | 1,014.94 | 1.75% | 41,442 |
| Apr 17, 2026 | 1,074.00 | 1,078.00 | 1,018.00 | 1,026.00 | 997.45 | -4.82% | 71,066 |
| Apr 16, 2026 | 1,046.00 | 1,078.00 | 1,042.00 | 1,078.00 | 1,048.00 | 3.06% | 68,613 |
| Apr 15, 2026 | 1,046.00 | 1,058.00 | 1,036.00 | 1,046.00 | 1,016.89 | 0.19% | 74,567 |
| Apr 14, 2026 | 1,062.00 | 1,072.00 | 1,042.00 | 1,044.00 | 1,014.94 | -2.06% | 39,706 |
| Apr 13, 2026 | 1,074.00 | 1,084.00 | 1,062.00 | 1,066.00 | 1,036.33 | 0.38% | 47,018 |
| Apr 10, 2026 | 1,072.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,032.44 | 0.57% | 47,401 |
| Apr 9, 2026 | 1,060.00 | 1,074.00 | 1,056.00 | 1,056.00 | 1,026.61 | 1.34% | 72,490 |
| Apr 8, 2026 | 1,034.00 | 1,056.00 | 1,022.00 | 1,042.00 | 1,013.00 | -1.70% | 91,493 |
| Apr 7, 2026 | 1,076.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,030.50 | -0.56% | 110,465 |
| Apr 1, 2026 | 1,066.00 | 1,080.00 | 1,050.00 | 1,066.00 | 1,036.33 | -0.37% | 32,208 |
| Mar 31, 2026 | 1,068.00 | 1,076.00 | 1,050.00 | 1,070.00 | 1,040.22 | -0.37% | 59,425 |
| Mar 30, 2026 | 1,080.00 | 1,092.00 | 1,072.00 | 1,074.00 | 1,044.11 | -0.56% | 50,738 |
| Mar 27, 2026 | 1,080.00 | 1,086.00 | 1,066.00 | 1,080.00 | 1,049.94 | -0.55% | 53,544 |
| Mar 26, 2026 | 1,086.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,055.78 | -0.37% | 31,778 |
| Mar 25, 2026 | 1,068.00 | 1,094.00 | 1,052.00 | 1,090.00 | 1,059.66 | 2.06% | 45,107 |
| Mar 24, 2026 | 1,068.00 | 1,078.00 | 1,058.00 | 1,068.00 | 1,038.28 | -0.37% | 53,918 |