AKER.OL - Aker ASA
Oslo - Oslo Delayed Price. Currency in NOK
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2019 | 490.40 | 496.80 | 488.20 | 491.80 | 491.80 | 56,424 |
| Dec 04, 2019 | 478.80 | 490.00 | 477.60 | 490.00 | 490.00 | 73,376 |
| Dec 03, 2019 | 485.00 | 485.00 | 474.00 | 477.00 | 477.00 | 107,822 |
| Dec 02, 2019 | 493.00 | 501.00 | 482.00 | 485.00 | 485.00 | 108,581 |
| Nov 29, 2019 | 500.50 | 512.00 | 497.00 | 500.00 | 500.00 | 149,865 |
| Nov 28, 2019 | 493.20 | 496.00 | 488.60 | 496.00 | 496.00 | 73,147 |
| Nov 27, 2019 | 493.00 | 493.20 | 487.60 | 493.20 | 493.20 | 56,458 |
| Nov 26, 2019 | 488.00 | 492.00 | 484.00 | 491.40 | 491.40 | 48,189 |
| Nov 25, 2019 | 484.80 | 489.20 | 483.00 | 485.40 | 485.40 | 32,504 |
| Nov 22, 2019 | 480.00 | 486.80 | 475.00 | 484.40 | 484.40 | 77,257 |
| Nov 21, 2019 | 480.60 | 482.00 | 474.40 | 478.20 | 478.20 | 51,264 |
| Nov 20, 2019 | 489.00 | 489.80 | 476.60 | 481.00 | 481.00 | 37,924 |
| Nov 19, 2019 | 490.20 | 496.20 | 486.60 | 489.00 | 489.00 | 46,603 |
| Nov 18, 2019 | 497.00 | 502.50 | 488.20 | 489.40 | 489.40 | 36,554 |
| Nov 15, 2019 | 499.00 | 502.50 | 495.00 | 496.60 | 496.60 | 55,358 |
| Nov 14, 2019 | 490.00 | 499.40 | 485.60 | 498.60 | 498.60 | 64,052 |
| Nov 13, 2019 | 496.40 | 496.80 | 486.80 | 489.20 | 489.20 | 92,208 |
| Nov 12, 2019 | 505.50 | 505.50 | 494.80 | 498.20 | 498.20 | 83,396 |
| Nov 11, 2019 | 495.60 | 502.50 | 491.60 | 502.50 | 502.50 | 52,834 |
| Nov 08, 2019 | 508.00 | 508.00 | 491.80 | 494.00 | 494.00 | 72,418 |
| Nov 07, 2019 | 498.00 | 510.00 | 497.80 | 508.00 | 508.00 | 87,195 |
| Nov 06, 2019 | 507.50 | 507.50 | 492.60 | 497.00 | 497.00 | 72,648 |
| Nov 05, 2019 | 500.00 | 510.50 | 500.00 | 507.50 | 507.50 | 88,945 |
| Nov 04, 2019 | 495.00 | 502.00 | 494.60 | 500.00 | 500.00 | 102,826 |
| Nov 01, 2019 | 473.80 | 492.40 | 458.40 | 492.00 | 492.00 | 219,788 |
| Oct 31, 2019 | 491.20 | 491.20 | 480.00 | 488.60 | 488.60 | 113,037 |
| Oct 30, 2019 | 490.20 | 495.60 | 486.80 | 488.40 | 488.40 | 93,457 |
| Oct 29, 2019 | 482.60 | 493.60 | 476.80 | 488.00 | 488.00 | 146,089 |
| Oct 28, 2019 | 475.20 | 486.00 | 475.20 | 480.00 | 480.00 | 85,679 |
| Oct 25, 2019 | 482.80 | 482.80 | 471.40 | 474.20 | 474.20 | 68,300 |
| Oct 24, 2019 | 471.60 | 482.00 | 471.60 | 480.40 | 480.40 | 70,011 |
| Oct 23, 2019 | 473.40 | 480.20 | 469.20 | 469.20 | 469.20 | 60,561 |
| Oct 22, 2019 | 474.60 | 480.00 | 471.60 | 473.40 | 473.40 | 54,189 |
| Oct 21, 2019 | 468.00 | 475.80 | 462.00 | 474.60 | 474.60 | 63,511 |
| Oct 18, 2019 | 480.00 | 480.00 | 465.20 | 465.20 | 465.20 | 95,928 |
| Oct 17, 2019 | 471.00 | 482.00 | 467.20 | 476.00 | 476.00 | 90,656 |
| Oct 16, 2019 | 472.00 | 475.00 | 460.20 | 472.40 | 472.40 | 88,834 |
| Oct 15, 2019 | 462.20 | 471.20 | 462.20 | 470.00 | 470.00 | 81,371 |
| Oct 14, 2019 | 468.00 | 468.00 | 452.00 | 462.20 | 462.20 | 55,376 |
| Oct 11, 2019 | 467.60 | 471.00 | 461.60 | 468.20 | 468.20 | 117,610 |
| Oct 10, 2019 | 442.60 | 459.60 | 442.60 | 459.60 | 459.60 | 79,013 |
| Oct 09, 2019 | 450.00 | 452.60 | 442.20 | 452.60 | 452.60 | 151,255 |
| Oct 08, 2019 | 460.00 | 462.00 | 448.00 | 450.80 | 450.80 | 57,773 |
| Oct 07, 2019 | 450.00 | 463.00 | 448.00 | 460.00 | 460.00 | 101,004 |
| Oct 04, 2019 | 447.00 | 450.80 | 441.60 | 448.00 | 448.00 | 92,484 |
| Oct 03, 2019 | 458.00 | 459.60 | 441.80 | 443.20 | 443.20 | 149,524 |
| Oct 02, 2019 | 472.40 | 472.80 | 458.40 | 462.20 | 462.20 | 80,247 |
| Oct 01, 2019 | 484.00 | 486.80 | 477.00 | 479.40 | 479.40 | 80,231 |
| Sep 30, 2019 | 481.00 | 486.00 | 476.00 | 484.00 | 484.00 | 153,032 |
| Sep 27, 2019 | 475.20 | 480.20 | 470.00 | 473.00 | 473.00 | 90,790 |
| Sep 26, 2019 | 472.40 | 478.60 | 469.20 | 472.60 | 472.60 | 63,052 |
| Sep 25, 2019 | 482.00 | 482.00 | 469.40 | 471.80 | 471.80 | 106,347 |
| Sep 24, 2019 | 494.00 | 498.00 | 487.00 | 488.40 | 488.40 | 89,994 |
| Sep 23, 2019 | 506.00 | 507.00 | 492.40 | 496.20 | 496.20 | 69,641 |
| Sep 20, 2019 | 512.00 | 513.50 | 506.50 | 506.50 | 506.50 | 72,566 |
| Sep 19, 2019 | 520.00 | 520.00 | 508.50 | 511.50 | 511.50 | 86,603 |
| Sep 18, 2019 | 511.50 | 515.50 | 506.50 | 514.00 | 514.00 | 83,416 |
| Sep 17, 2019 | 527.00 | 529.00 | 504.00 | 508.00 | 508.00 | 176,096 |
| Sep 16, 2019 | 516.50 | 524.00 | 512.00 | 521.00 | 521.00 | 176,394 |
| Sep 13, 2019 | 494.80 | 501.00 | 489.80 | 499.00 | 499.00 | 60,581 |
| Sep 12, 2019 | 496.60 | 498.80 | 481.20 | 489.40 | 489.40 | 140,343 |
| Sep 11, 2019 | 497.00 | 503.00 | 494.60 | 496.20 | 496.20 | 164,435 |
| Sep 10, 2019 | 488.00 | 496.60 | 485.20 | 493.40 | 493.40 | 103,574 |
| Sep 09, 2019 | 487.00 | 488.40 | 481.00 | 485.00 | 485.00 | 95,523 |
| Sep 06, 2019 | 487.80 | 488.00 | 476.00 | 476.00 | 476.00 | 94,323 |
| Sep 05, 2019 | 483.20 | 485.00 | 472.00 | 484.20 | 484.20 | 136,898 |
| Sep 04, 2019 | 462.20 | 464.20 | 457.80 | 462.40 | 462.40 | 112,283 |
| Sep 03, 2019 | 468.00 | 468.00 | 455.20 | 457.20 | 457.20 | 100,152 |
| Sep 02, 2019 | 470.00 | 470.00 | 461.60 | 465.40 | 465.40 | 53,623 |
| Aug 30, 2019 | 459.80 | 469.40 | 459.80 | 467.00 | 467.00 | 106,715 |
| Aug 29, 2019 | 443.00 | 459.60 | 442.00 | 459.60 | 459.60 | 195,704 |
| Aug 28, 2019 | 434.00 | 444.00 | 431.60 | 442.00 | 442.00 | 112,492 |
| Aug 27, 2019 | 429.00 | 436.40 | 423.00 | 435.20 | 435.20 | 74,091 |
| Aug 26, 2019 | 429.40 | 432.40 | 421.00 | 425.80 | 425.80 | 85,518 |
| Aug 23, 2019 | 443.00 | 445.00 | 421.40 | 434.00 | 434.00 | 112,693 |
| Aug 22, 2019 | 433.00 | 440.40 | 426.00 | 436.40 | 436.40 | 88,097 |
| Aug 21, 2019 | 425.80 | 439.40 | 425.20 | 433.40 | 433.40 | 140,770 |
| Aug 20, 2019 | 425.00 | 427.00 | 418.20 | 423.00 | 423.00 | 108,260 |
| Aug 19, 2019 | 410.60 | 421.20 | 407.00 | 421.00 | 421.00 | 144,153 |
| Aug 16, 2019 | 402.80 | 410.80 | 402.20 | 406.60 | 406.60 | 78,965 |
| Aug 15, 2019 | 406.80 | 412.20 | 390.00 | 400.40 | 400.40 | 200,697 |
| Aug 14, 2019 | 434.00 | 434.00 | 406.00 | 407.00 | 407.00 | 182,268 |
| Aug 13, 2019 | 420.80 | 433.80 | 417.00 | 433.20 | 433.20 | 160,411 |
| Aug 12, 2019 | 434.00 | 438.60 | 420.60 | 426.60 | 426.60 | 90,109 |
| Aug 09, 2019 | 436.20 | 438.80 | 430.80 | 433.40 | 433.40 | 72,680 |
| Aug 08, 2019 | 437.00 | 441.20 | 433.00 | 436.40 | 436.40 | 91,319 |
| Aug 07, 2019 | 444.40 | 444.60 | 426.40 | 431.00 | 431.00 | 116,423 |
| Aug 06, 2019 | 449.00 | 454.60 | 443.80 | 444.20 | 444.20 | 87,609 |
| Aug 05, 2019 | 458.20 | 458.20 | 447.00 | 448.40 | 448.40 | 194,267 |
| Aug 02, 2019 | 460.20 | 468.00 | 457.00 | 465.00 | 465.00 | 129,690 |
| Aug 01, 2019 | 465.40 | 471.60 | 464.20 | 471.00 | 471.00 | 85,838 |
| Jul 31, 2019 | 471.00 | 477.60 | 467.60 | 469.00 | 469.00 | 67,006 |
| Jul 30, 2019 | 475.00 | 475.00 | 465.40 | 466.60 | 466.60 | 115,703 |
| Jul 29, 2019 | 479.60 | 479.60 | 472.60 | 474.80 | 474.80 | 49,828 |
| Jul 26, 2019 | 476.80 | 483.00 | 470.00 | 482.40 | 482.40 | 74,647 |
| Jul 25, 2019 | 483.00 | 488.60 | 471.40 | 472.60 | 472.60 | 106,922 |
| Jul 24, 2019 | 490.00 | 490.00 | 481.20 | 483.00 | 483.00 | 113,746 |
| Jul 23, 2019 | 489.40 | 492.20 | 475.60 | 492.20 | 492.20 | 168,638 |
| Jul 22, 2019 | 496.40 | 499.40 | 484.80 | 485.40 | 485.40 | 141,017 |
| Jul 19, 2019 | 483.80 | 493.80 | 478.40 | 493.60 | 493.60 | 231,432 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...