Aker Horizons ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.36	0.36	0.34	0.35	0.35	-1.80%	4,617,603
Dec 29, 2025	0.37	0.37	0.36	0.36	0.36	-4.25%	3,600,697
Dec 23, 2025	0.36	0.39	0.35	0.38	0.38	2.17%	3,305,323
Dec 22, 2025	0.40	0.40	0.35	0.37	0.37	-1.60%	4,294,499
Dec 19, 2025	0.34	0.38	0.34	0.37	0.37	9.18%	7,353,182
Dec 18, 2025	0.39	0.39	0.33	0.34	0.34	-12.05%	5,456,884
Dec 17, 2025	0.38	0.41	0.37	0.39	0.39	2.09%	2,181,158
Dec 16, 2025	0.39	0.40	0.38	0.38	0.38	-5.21%	2,377,559
Dec 15, 2025	0.40	0.42	0.40	0.40	0.40	-4.05%	3,381,941
Dec 12, 2025	0.40	0.42	0.40	0.42	0.42	-	1,216,297
Dec 11, 2025	0.44	0.44	0.40	0.42	0.42	0.96%	2,906,612
Dec 10, 2025	0.44	0.44	0.41	0.42	0.42	-6.31%	3,928,011
Dec 9, 2025	0.45	0.46	0.44	0.44	0.44	-0.78%	3,573,134
Dec 8, 2025	0.45	0.46	0.44	0.45	0.45	-1.10%	2,258,517
Dec 5, 2025	0.46	0.46	0.45	0.45	0.45	-2.48%	888,469
Dec 4, 2025	0.46	0.47	0.45	0.46	0.46	-	1,924,697