Aker Horizons ASA (OSL:AKH)
Norway · Delayed Price · Currency is NOK 0.0218
+0.0013 (6.34%)
Apr 1, 2026, 1:05 PM CET
Aker Horizons ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.34% | 1,841,761 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.44% | 4,527,462 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 7,628,546 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.53% | 4,736,984 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.05% | 8,525,599 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.21% | 4,017,226 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.19% | 7,529,940 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.80% | 6,548,596 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.52% | 4,050,478 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.62% | 14,593,260 |
| Mar 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.13% | 30,349,810 |
| Mar 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.63% | 10,823,544 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.08% | 3,262,129 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.80% | 17,936,920 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.08% | 9,959,655 |
| Mar 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.56% | 8,137,220 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.61% | 6,012,989 |
| Mar 9, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -12.14% | 22,886,950 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -7.33% | 25,794,590 |
| Mar 5, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 4.87% | 40,593,110 |
| Mar 4, 2026 | 0.03 | 0.09 | 0.03 | 0.04 | 0.04 | 30.87% | 145,872,585 |
| Mar 3, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 2.76% | 10,919,900 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.41% | 13,542,755 |
| Feb 27, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -15.09% | 18,589,320 |
| Feb 26, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -4.79% | 41,194,530 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.24% | 14,552,460 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | 2,139,951 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.46% | 13,326,861 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,909,569 |
| Feb 19, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.50% | 19,724,750 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.82% | 4,532,800 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.50% | 7,804,684 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.76% | 7,129,252 |
| Feb 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.25% | 7,756,401 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.01% | 21,749,190 |
| Feb 11, 2026 | 0.07 | 0.08 | 0.04 | 0.04 | 0.04 | -37.24% | 45,206,952 |
| Feb 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.23% | 32,530,010 |
| Feb 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.00% | 35,810,530 |
| Feb 6, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 11.61% | 90,753,610 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.03 | 0.04 | 0.04 | -88.50% | 110,168,060 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 0.91% | 707,598 |
| Feb 3, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.64% | 741,727 |
| Feb 2, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 553,017 |
| Jan 30, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -0.25% | 1,141,806 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.38% | 367,558 |
| Jan 28, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.25% | 938,373 |
| Jan 27, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.41% | 1,397,218 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -0.89% | 553,415 |
| Jan 23, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.25% | 1,030,100 |
| Jan 22, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 3.14% | 994,394 |