Aker ASA (OSL:AKER)
Norway · Delayed Price · Currency is NOK 1,400.00
+24.00 (1.74%)
Aug 11, 2026, 9:05 AM CET
Aker ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,148.00 | 1,176.00 | 1,146.00 | 1,168.00 | 1,168.00 | 1.74% | 70,192 |
| Jun 19, 2026 | 1,118.00 | 1,162.00 | 1,118.00 | 1,148.00 | 1,148.00 | 2.68% | 224,675 |
| Jun 18, 2026 | 1,132.00 | 1,138.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.76% | 54,053 |
| Jun 17, 2026 | 1,132.00 | 1,138.00 | 1,120.00 | 1,138.00 | 1,138.00 | -0.52% | 84,300 |
| Jun 16, 2026 | 1,142.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | -1.21% | 94,629 |
| Jun 15, 2026 | 1,190.00 | 1,194.00 | 1,142.00 | 1,158.00 | 1,158.00 | -4.77% | 169,077 |
| Jun 12, 2026 | 1,226.00 | 1,226.00 | 1,192.00 | 1,216.00 | 1,216.00 | -1.46% | 74,118 |
| Jun 11, 2026 | 1,220.00 | 1,242.00 | 1,210.00 | 1,234.00 | 1,234.00 | 0.98% | 33,255 |
| Jun 10, 2026 | 1,226.00 | 1,236.00 | 1,202.00 | 1,222.00 | 1,222.00 | -0.97% | 64,909 |
| 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 |