Aker Horizons ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.03	0.04	0.03	0.04	-	-1.96%	8,673,098
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
Jan 21, 2026	0.39	0.39	0.38	0.38	0.38	-2.80%	1,053,923
Jan 20, 2026	0.39	0.40	0.39	0.39	0.39	-0.38%	237,807
Jan 19, 2026	0.40	0.40	0.39	0.39	0.39	0.51%	870,792
Jan 16, 2026	0.40	0.40	0.39	0.39	0.39	-0.63%	1,145,979
Jan 15, 2026	0.38	0.40	0.38	0.40	0.40	0.51%	528,835
Jan 14, 2026	0.39	0.40	0.38	0.39	0.39	2.34%	1,103,491
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	962,053
Jan 12, 2026	0.40	0.40	0.38	0.39	0.39	-0.52%	600,819
Jan 9, 2026	0.41	0.41	0.39	0.39	0.39	-3.13%	1,668,950
Jan 8, 2026	0.40	0.41	0.39	0.40	0.40	1.40%	2,070,106
Jan 7, 2026	0.40	0.40	0.39	0.39	0.39	1.94%	1,700,062
Jan 6, 2026	0.40	0.40	0.38	0.39	0.39	2.38%	2,044,155
Jan 5, 2026	0.39	0.39	0.37	0.38	0.38	-0.66%	1,314,591
Jan 2, 2026	0.36	0.42	0.35	0.38	0.38	7.34%	7,104,108