Aker Horizons ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.36	0.36	0.34	0.34	-	-4.72%	3,781,029
Dec 29, 2025	0.37	0.37	0.36	0.36	0.36	-4.25%	3,600,697
Dec 23, 2025	0.36	0.39	0.35	0.38	0.38	2.17%	3,305,323
Dec 22, 2025	0.40	0.40	0.35	0.37	0.37	-1.60%	4,294,499
Dec 19, 2025	0.34	0.38	0.34	0.37	0.37	9.18%	7,353,182
Dec 18, 2025	0.39	0.39	0.33	0.34	0.34	-12.05%	5,456,884
Dec 17, 2025	0.38	0.41	0.37	0.39	0.39	2.09%	2,181,158
Dec 16, 2025	0.39	0.40	0.38	0.38	0.38	-5.21%	2,377,559
Dec 15, 2025	0.40	0.42	0.40	0.40	0.40	-4.05%	3,381,941
Dec 12, 2025	0.40	0.42	0.40	0.42	0.42	-	1,216,297
Dec 11, 2025	0.44	0.44	0.40	0.42	0.42	0.96%	2,906,612
Dec 10, 2025	0.44	0.44	0.41	0.42	0.42	-6.31%	3,928,011
Dec 9, 2025	0.45	0.46	0.44	0.44	0.44	-0.78%	3,573,134
Dec 8, 2025	0.45	0.46	0.44	0.45	0.45	-1.10%	2,258,517
Dec 5, 2025	0.46	0.46	0.45	0.45	0.45	-2.48%	888,469
Dec 4, 2025	0.46	0.47	0.45	0.46	0.46	-	1,924,697
Dec 3, 2025	0.48	0.49	0.46	0.46	0.46	-4.92%	3,182,471
Dec 2, 2025	0.48	0.49	0.47	0.49	0.49	2.41%	1,055,597
Dec 1, 2025	0.49	0.50	0.48	0.48	0.48	-2.85%	717,178
Nov 28, 2025	0.50	0.50	0.48	0.49	0.49	-2.29%	1,611,915
Nov 27, 2025	0.51	0.52	0.50	0.50	0.50	0.40%	1,402,882
Nov 26, 2025	0.48	0.51	0.48	0.50	0.50	2.04%	293,562
Nov 25, 2025	0.46	0.51	0.46	0.49	0.49	2.08%	2,163,100
Nov 24, 2025	0.49	0.50	0.46	0.48	0.48	-3.23%	2,023,749
Nov 21, 2025	0.50	0.50	0.48	0.50	0.50	-0.40%	798,556
Nov 20, 2025	0.50	0.52	0.50	0.50	0.50	-	1,205,532
Nov 19, 2025	0.50	0.52	0.49	0.50	0.50	-4.05%	2,456,804
Nov 18, 2025	0.56	0.56	0.51	0.52	0.52	-3.89%	1,610,969
Nov 17, 2025	0.52	0.58	0.51	0.54	0.54	2.66%	3,948,534
Nov 14, 2025	0.47	0.53	0.46	0.53	0.53	11.91%	4,358,971
Nov 13, 2025	0.44	0.47	0.44	0.47	0.47	6.94%	3,509,619
Nov 12, 2025	0.44	0.46	0.44	0.44	0.44	-1.24%	1,611,748
Nov 11, 2025	0.46	0.46	0.43	0.45	0.45	-2.20%	2,108,876
Nov 10, 2025	0.41	0.46	0.40	0.46	0.46	10.44%	4,950,681
Nov 7, 2025	0.44	0.44	0.41	0.41	0.41	-6.36%	2,276,633
Nov 6, 2025	0.43	0.44	0.41	0.44	0.44	2.33%	5,628,599
Nov 5, 2025	0.46	0.46	0.42	0.43	0.43	-7.73%	3,924,892
Nov 4, 2025	0.48	0.48	0.43	0.47	0.47	-0.85%	2,531,182
Nov 3, 2025	0.43	0.47	0.40	0.47	0.47	9.30%	6,456,855
Oct 31, 2025	0.46	0.46	0.42	0.43	0.43	-3.37%	5,447,271
Oct 30, 2025	0.55	0.55	0.39	0.45	0.45	-27.99%	25,953,180
Oct 29, 2025	0.65	0.65	0.61	0.62	0.62	-0.96%	2,415,411
Oct 28, 2025	0.61	0.65	0.60	0.62	0.62	5.23%	5,395,967
Oct 27, 2025	0.61	0.61	0.59	0.59	0.59	0.85%	2,784,165
Oct 24, 2025	0.60	0.62	0.58	0.59	0.59	1.38%	3,124,524
Oct 23, 2025	0.58	0.59	0.57	0.58	0.58	1.22%	3,412,461
Oct 22, 2025	0.58	0.59	0.56	0.57	0.57	-0.87%	2,052,990
Oct 21, 2025	0.60	0.62	0.55	0.58	0.58	-2.20%	6,153,065
Oct 20, 2025	0.60	0.63	0.58	0.59	0.59	-2.80%	3,886,749
Oct 17, 2025	0.68	0.68	0.60	0.61	0.61	-6.03%	3,435,783