Aker Horizons ASA (OSL:AKH)
Norway · Delayed Price · Currency is NOK 0.5870
+0.0070 (1.21%)
Oct 24, 2025, 3:44 PM CET
Aker Horizons ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 0.65 | 0.69 | 0.62 | 0.65 | 0.65 | 2.70% | 6,563,110 |
| Oct 15, 2025 | 0.58 | 0.64 | 0.56 | 0.63 | 0.63 | 11.50% | 12,059,297 |
| Oct 14, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | 1.80% | 5,031,998 |
| Oct 13, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.48% | 2,560,622 |
| Oct 10, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 0.17% | 2,685,080 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -0.86% | 3,544,455 |
| Oct 8, 2025 | 0.59 | 0.64 | 0.58 | 0.58 | 0.58 | -2.85% | 3,327,856 |
| Oct 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 0.51% | 5,122,520 |
| Oct 6, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | 0.51% | 3,360,269 |
| Oct 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 2,995,753 |
| Oct 2, 2025 | 0.58 | 0.64 | 0.58 | 0.60 | 0.60 | 2.06% | 5,394,439 |
| Oct 1, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -1.02% | 2,720,891 |
| Sep 30, 2025 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -6.80% | 5,964,387 |
| Sep 29, 2025 | 0.69 | 0.69 | 0.61 | 0.63 | 0.63 | -8.01% | 9,727,313 |
| Sep 26, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 10.81% | 8,781,743 |
| Sep 25, 2025 | 0.68 | 0.69 | 0.62 | 0.62 | 0.62 | -5.78% | 12,024,893 |
| Sep 24, 2025 | 0.62 | 0.70 | 0.59 | 0.66 | 0.66 | 12.67% | 22,318,601 |
| Sep 23, 2025 | 0.58 | 0.61 | 0.56 | 0.58 | 0.58 | 1.39% | 7,302,846 |
| Sep 22, 2025 | 0.51 | 0.58 | 0.49 | 0.58 | 0.58 | 12.72% | 10,740,519 |
| Sep 19, 2025 | 0.57 | 0.58 | 0.51 | 0.51 | 0.51 | -8.42% | 9,988,339 |
| Sep 18, 2025 | 0.61 | 0.62 | 0.54 | 0.56 | 0.56 | -0.89% | 22,864,156 |
| Sep 17, 2025 | 0.65 | 0.66 | 0.56 | 0.56 | 0.56 | -11.34% | 16,212,761 |
| Sep 16, 2025 | 0.51 | 0.70 | 0.51 | 0.64 | 0.64 | 24.27% | 37,522,126 |
| Sep 15, 2025 | 0.54 | 0.57 | 0.49 | 0.51 | 0.51 | -3.95% | 16,954,559 |
| Sep 12, 2025 | 0.39 | 0.53 | 0.39 | 0.53 | 0.53 | 36.06% | 39,261,469 |
| Sep 11, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -4.17% | 6,897,277 |
| Sep 10, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | 0.41 | -3.32% | 12,631,926 |
| Sep 9, 2025 | 0.42 | 0.43 | 0.38 | 0.42 | 0.42 | 1.81% | 10,299,042 |
| Sep 8, 2025 | 0.53 | 0.53 | 0.41 | 0.41 | 0.41 | -19.51% | 28,041,268 |
| Sep 5, 2025 | 0.56 | 0.63 | 0.45 | 0.52 | 0.52 | -75.12% | 64,550,944 |
| Sep 4, 2025 | 2.17 | 2.19 | 2.06 | 2.07 | 1.80 | -2.82% | 28,155,736 |
| Sep 3, 2025 | 2.12 | 2.19 | 2.01 | 2.13 | 1.85 | 1.91% | 27,971,427 |
| Sep 2, 2025 | 2.04 | 2.28 | 1.99 | 2.09 | 1.82 | 5.56% | 81,562,694 |
| Sep 1, 2025 | 1.96 | 2.02 | 1.89 | 1.98 | 1.72 | 2.59% | 35,960,498 |
| Aug 29, 2025 | 1.79 | 1.95 | 1.77 | 1.93 | 1.68 | 12.21% | 48,368,653 |
| Aug 28, 2025 | 1.67 | 1.72 | 1.66 | 1.72 | 1.50 | 3.61% | 10,044,027 |
| Aug 27, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.45 | - | 2,539,697 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.45 | - | 879,136 |
| Aug 25, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.44 | - | 1,371,991 |
| Aug 22, 2025 | 1.66 | 1.69 | 1.65 | 1.66 | 1.45 | 0.61% | 3,213,240 |
| Aug 21, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.44 | 1.85% | 1,971,753 |
| Aug 20, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.41 | 0.62% | 1,044,612 |
| Aug 19, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.40 | 0.63% | 3,276,113 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.39 | 1.27% | 10,491,165 |
| Aug 15, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.38 | -0.63% | 732,064 |