Aker Horizons ASA (OSL:AKH)
Norway · Delayed Price · Currency is NOK 1.662
+0.012 (0.73%)
Aug 22, 2025, 4:26 PM CET
Aker Horizons ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 1,971,753 |
| Aug 20, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 1,044,612 |
| Aug 19, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 3,276,113 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 10,491,165 |
| Aug 15, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 732,064 |
| Aug 14, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | - | 2,230,565 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 572,622 |
| Aug 12, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 666,637 |
| Aug 11, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 1,879,200 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | - | 472,397 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 1,083,701 |
| Aug 6, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 1,040,732 |
| Aug 5, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 1,298,271 |
| Aug 4, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | - | 1,229,516 |
| Aug 1, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 1,711,061 |
| Jul 31, 2025 | 1.58 | 1.64 | 1.55 | 1.60 | 1.60 | 5.96% | 9,499,205 |
| Jul 30, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 691,232 |
| Jul 29, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 909,306 |
| Jul 28, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 678,001 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 525,488 |
| Jul 24, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 1,236,371 |
| Jul 23, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 3,618,218 |
| Jul 22, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 669,498 |
| Jul 21, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 531,000 |
| Jul 18, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 482,482 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 743,498 |
| Jul 16, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | - | 1,299,561 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | 2,428,738 |
| Jul 14, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 1,088,286 |
| Jul 11, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 951,964 |
| Jul 10, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | - | 772,611 |
| Jul 9, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | - | 1,131,851 |
| Jul 8, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 897,521 |
| Jul 7, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 885,870 |
| Jul 4, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 809,393 |
| Jul 3, 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | - | 1,171,699 |
| Jul 2, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 2,057,716 |
| Jul 1, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 876,045 |
| Jun 30, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 336,070 |
| Jun 27, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 196,661 |
| Jun 26, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 365,576 |
| Jun 25, 2025 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 967,923 |
| Jun 24, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 1,951,018 |
| Jun 23, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 965,323 |
| Jun 20, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 1,202,886 |
| Jun 19, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 431,644 |
| Jun 18, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 939,235 |
| Jun 17, 2025 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 2,062,894 |
| Jun 16, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 5,254,218 |
| Jun 13, 2025 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 1.35% | 4,259,628 |