Aker ASA (OSL:AKER)
Norway · Delayed Price · Currency is NOK 1,252.00
-20.00 (-1.57%)
May 19, 2026, 4:26 PM CET
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.77% | 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 |
| Mar 23, 2026 | 1,080.00 | 1,086.00 | 1,046.00 | 1,072.00 | 1,042.17 | -1.29% | 98,556 |
| Mar 20, 2026 | 1,114.00 | 1,114.00 | 1,082.00 | 1,086.00 | 1,055.78 | -4.23% | 773,427 |
| Mar 19, 2026 | 1,110.00 | 1,142.00 | 1,110.00 | 1,134.00 | 1,102.44 | 2.90% | 96,925 |
| Mar 18, 2026 | 1,104.00 | 1,116.00 | 1,084.00 | 1,102.00 | 1,071.33 | 0.18% | 123,971 |
| Mar 17, 2026 | 1,116.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,069.39 | 0.92% | 119,728 |
| Mar 16, 2026 | 1,076.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,059.66 | 1.49% | 106,484 |
| Mar 13, 2026 | 1,098.00 | 1,100.00 | 1,074.00 | 1,074.00 | 1,044.11 | -1.65% | 74,651 |
| Mar 12, 2026 | 1,074.00 | 1,094.00 | 1,072.00 | 1,092.00 | 1,061.61 | 1.87% | 54,926 |
| Mar 11, 2026 | 1,070.00 | 1,072.00 | 1,040.00 | 1,072.00 | 1,042.17 | 0.19% | 86,456 |
| Mar 10, 2026 | 1,040.00 | 1,082.00 | 1,004.00 | 1,070.00 | 1,040.22 | 2.88% | 83,672 |
| Mar 9, 2026 | 968.00 | 1,100.00 | 959.00 | 1,040.00 | 1,011.06 | 10.05% | 502,006 |
| Mar 6, 2026 | 940.00 | 947.00 | 934.00 | 945.00 | 918.70 | 0.64% | 34,053 |
| Mar 5, 2026 | 944.00 | 946.00 | 930.00 | 939.00 | 912.87 | 0.32% | 44,517 |
| Mar 4, 2026 | 948.00 | 948.00 | 924.00 | 936.00 | 909.95 | -1.37% | 52,846 |