Aker Horizons ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.46	0.46	0.45	0.46	-	-1.51%	799,728
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
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%	12,059,290
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