Aker Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	49.15	51.20	47.65	48.40	-	-0.62%	267,803
Jul 20, 2026	52.30	52.30	48.55	48.70	48.70	-9.65%	532,428
Jul 17, 2026	58.40	58.40	53.90	53.90	53.90	-9.87%	652,608
Jul 16, 2026	58.30	61.90	58.30	59.80	59.80	2.22%	1,185,825
Jul 15, 2026	58.40	58.60	56.20	58.50	58.50	4.09%	503,649
Jul 14, 2026	56.20	56.20	51.90	56.20	56.20	-0.53%	821,682
Jul 13, 2026	58.10	58.60	54.50	56.50	56.50	-2.08%	819,079
Jul 9, 2026	60.00	61.50	57.70	57.70	57.70	-5.72%	1,326,917
Jul 8, 2026	58.60	63.40	56.80	61.20	61.20	5.70%	8,615,706
Jul 7, 2026	62.50	66.10	57.10	57.90	57.90	-8.10%	8,191,005
Jul 6, 2026	64.10	67.00	62.00	63.00	63.00	1.94%	12,762,333
Jul 3, 2026	56.80	61.80	56.80	61.80	61.80	9.96%	8,922,612
Jul 2, 2026	54.40	59.00	52.20	56.20	56.20	3.31%	10,039,963
Jul 1, 2026	51.30	54.40	51.30	54.40	54.40	9.98%	4,155,200
Jun 30, 2026	48.85	51.00	48.85	49.80	49.46	2.05%	1,799,277
Jun 29, 2026	57.50	58.40	48.80	48.80	48.47	-9.96%	8,055,574
Jun 26, 2026	49.05	54.20	49.05	54.20	53.83	9.94%	3,630,147
Jun 25, 2026	51.00	51.00	48.65	49.30	48.96	-1.79%	1,163,785
Jun 24, 2026	48.65	51.10	48.15	50.20	49.86	2.55%	2,045,019
Jun 23, 2026	50.50	50.50	48.60	48.95	48.62	-4.02%	1,456,640
Jun 22, 2026	53.10	53.50	49.55	51.00	50.65	-2.49%	2,270,702
Jun 18, 2026	52.20	54.20	51.40	52.30	51.94	-1.13%	2,992,618
Jun 17, 2026	54.90	56.80	51.70	52.90	52.54	-3.64%	3,916,321
Jun 16, 2026	57.80	59.00	53.70	54.90	54.53	-0.72%	9,351,667
Jun 15, 2026	51.40	55.30	51.40	55.30	54.92	9.94%	3,836,119
Jun 12, 2026	54.70	55.60	50.30	50.30	49.96	-2.71%	12,160,930
Jun 11, 2026	47.00	51.70	46.60	51.70	51.35	10.00%	8,267,641
Jun 10, 2026	48.80	51.60	47.00	47.00	46.68	-3.98%	12,500,780
Jun 9, 2026	45.10	48.95	43.80	48.95	48.62	10.00%	5,549,118
Jun 8, 2026	39.35	45.95	39.35	44.50	44.20	1.83%	2,571,719
Jun 5, 2026	43.25	44.20	41.00	43.70	43.40	-0.34%	1,531,769
Jun 4, 2026	45.95	47.55	43.85	43.85	43.55	-5.39%	1,549,059
Jun 3, 2026	46.90	50.40	46.00	46.35	46.03	0.76%	4,071,846
Jun 2, 2026	45.10	46.00	43.15	46.00	45.69	1.43%	1,648,838
Jun 1, 2026	47.05	47.50	45.00	45.35	45.04	-2.79%	1,754,579
May 29, 2026	47.20	48.00	45.60	46.65	46.33	0.21%	2,990,340
May 28, 2026	46.65	51.20	46.00	46.55	46.23	-0.21%	6,928,464
May 27, 2026	47.80	47.90	44.50	46.65	46.33	-1.17%	3,992,154
May 26, 2026	47.50	48.25	44.20	47.20	46.88	-0.63%	4,802,304
May 25, 2026	49.50	51.40	47.50	47.50	47.18	1.60%	8,293,937
May 22, 2026	42.85	46.75	42.85	46.75	46.43	10.00%	8,040,002
May 21, 2026	45.35	46.00	42.50	42.50	42.21	-2.19%	11,041,930
May 20, 2026	39.00	43.45	39.00	43.45	43.15	10.00%	6,091,846
May 19, 2026	41.00	42.85	38.85	39.50	39.23	-3.54%	4,017,850
May 18, 2026	36.70	40.95	34.35	40.95	40.67	9.93%	3,526,005
May 15, 2026	39.50	40.30	36.15	37.25	37.00	-4.97%	2,084,330
May 14, 2026	40.50	42.25	38.80	39.20	38.93	-2.00%	1,829,407
May 13, 2026	39.00	42.50	38.35	40.00	39.73	1.65%	2,864,702
May 12, 2026	40.35	40.75	39.00	39.35	39.08	-5.18%	1,817,766
May 11, 2026	39.90	43.95	37.70	41.50	41.22	1.22%	3,503,145