Aker Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	39.50	40.30	36.15	37.25	37.25	-4.97%	2,078,827
May 14, 2026	40.50	42.25	38.80	39.20	39.20	-2.00%	1,829,407
May 13, 2026	39.00	42.50	38.35	40.00	40.00	1.65%	2,864,702
May 12, 2026	40.35	40.75	39.00	39.35	39.35	-5.18%	1,817,766
May 11, 2026	39.90	43.95	37.70	41.50	41.50	1.22%	3,503,145
May 8, 2026	39.75	43.30	38.60	41.00	41.00	4.06%	5,154,761
May 7, 2026	41.30	43.70	38.40	39.40	39.40	-4.60%	6,662,490
May 6, 2026	41.30	41.30	39.80	41.30	41.30	9.99%	4,480,399
May 5, 2026	37.55	37.55	37.55	37.55	37.55	9.96%	1,935,442
May 4, 2026	31.70	34.15	30.55	34.15	34.15	9.98%	2,547,386
Apr 30, 2026	32.35	32.35	30.60	31.05	31.05	-5.05%	848,520
Apr 29, 2026	30.40	32.70	29.45	32.70	32.70	9.18%	2,204,512
Apr 28, 2026	27.60	29.95	27.00	29.95	29.95	9.91%	873,658
Apr 27, 2026	30.00	30.10	26.30	27.25	27.25	-4.55%	838,952
Apr 24, 2026	30.50	32.00	28.05	28.55	28.55	-5.62%	1,274,009
Apr 23, 2026	32.95	33.75	30.15	30.25	30.25	-9.70%	2,084,613
Apr 22, 2026	33.85	35.55	32.85	33.50	33.50	0.90%	5,207,565
Apr 21, 2026	31.20	33.20	30.45	33.20	33.20	9.93%	4,914,542
Apr 20, 2026	28.05	30.25	27.85	30.20	30.20	9.82%	3,726,366
Apr 17, 2026	28.80	29.80	26.60	27.50	27.50	0.73%	2,927,962
Apr 16, 2026	24.90	27.30	24.85	27.30	27.30	9.86%	3,375,836
Apr 15, 2026	24.30	25.70	24.30	24.85	24.85	2.26%	646,013
Apr 14, 2026	25.20	26.00	24.15	24.30	24.30	-2.41%	1,199,536
Apr 13, 2026	22.95	25.50	22.95	24.90	24.90	7.33%	1,255,053
Apr 10, 2026	22.80	23.60	22.80	23.20	23.20	0.87%	247,283
Apr 9, 2026	22.50	23.00	22.45	23.00	23.00	2.68%	222,739
Apr 8, 2026	22.60	22.60	22.20	22.40	22.40	1.59%	92,994
Apr 7, 2026	22.25	22.70	21.65	22.05	22.05	-0.68%	122,886
Apr 2, 2026	22.80	22.80	22.05	22.20	22.20	-0.89%	74,207
Apr 1, 2026	22.35	22.80	22.30	22.40	22.40	1.82%	168,063
Mar 31, 2026	22.65	24.90	22.00	22.00	22.00	-2.87%	1,978,158
Mar 30, 2026	22.70	23.00	22.25	22.65	22.65	-2.37%	182,901
Mar 27, 2026	21.65	24.00	21.55	23.20	23.20	4.98%	620,175
Mar 26, 2026	22.25	22.60	21.90	22.10	22.10	1.14%	79,945
Mar 25, 2026	22.25	22.25	21.70	21.85	21.85	1.16%	94,806
Mar 24, 2026	21.15	22.20	21.00	21.60	21.60	1.41%	162,681
Mar 23, 2026	21.10	21.45	21.10	21.30	21.30	-0.70%	47,152
Mar 20, 2026	21.55	21.55	21.30	21.45	21.45	-	24,427
Mar 19, 2026	21.35	21.60	21.10	21.45	21.45	0.94%	65,383
Mar 18, 2026	21.45	21.50	21.10	21.25	21.25	-	92,694
Mar 17, 2026	21.55	21.55	21.20	21.25	21.25	-	39,026
Mar 16, 2026	21.20	21.60	21.00	21.25	21.25	0.47%	68,323
Mar 13, 2026	21.30	21.70	21.15	21.15	21.15	-1.17%	52,331
Mar 12, 2026	21.60	21.60	21.40	21.40	21.40	-0.93%	52,000
Mar 11, 2026	21.50	21.95	21.45	21.60	21.60	0.70%	67,784
Mar 10, 2026	21.50	21.60	21.30	21.45	21.45	-	67,000
Mar 9, 2026	21.60	21.60	20.80	21.45	21.45	-3.81%	72,618
Mar 6, 2026	22.45	22.60	22.25	22.30	22.30	-	80,076
Mar 5, 2026	22.30	22.50	22.20	22.30	22.30	0.68%	75,606
Mar 4, 2026	22.50	22.50	21.75	22.15	22.15	-1.99%	148,072