Aker Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,009
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	-	41,333
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
Mar 3, 2026	22.80	23.30	22.05	22.60	22.60	-0.88%	215,107
Mar 2, 2026	22.45	22.95	22.35	22.80	22.80	0.44%	103,447
Feb 26, 2026	22.40	22.85	22.40	22.70	22.70	1.34%	162,587
Feb 25, 2026	22.70	22.75	21.80	22.40	22.40	-0.44%	205,002
Feb 24, 2026	22.25	22.65	22.10	22.50	22.50	1.35%	205,067
Feb 23, 2026	22.10	22.20	22.10	22.20	22.20	0.45%	100,070
Feb 11, 2026	22.00	22.15	21.85	22.10	22.10	-0.67%	40,051
Feb 10, 2026	22.40	22.40	21.70	22.25	22.25	0.23%	48,399
Feb 9, 2026	22.65	22.80	21.50	22.20	22.20	1.37%	84,697
Feb 6, 2026	21.95	22.20	21.40	21.90	21.90	-2.01%	68,320
Feb 5, 2026	22.30	22.50	22.20	22.35	22.35	-	112,022
Feb 4, 2026	22.05	22.55	21.65	22.35	22.35	0.90%	139,153
Feb 3, 2026	22.25	22.25	21.30	22.15	22.15	1.61%	60,142
Feb 2, 2026	21.90	22.65	21.50	21.80	21.80	-1.13%	49,693