AKER.OL - Aker ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019490.40496.80488.20491.80491.8056,424
Dec 04, 2019478.80490.00477.60490.00490.0073,376
Dec 03, 2019485.00485.00474.00477.00477.00107,822
Dec 02, 2019493.00501.00482.00485.00485.00108,581
Nov 29, 2019500.50512.00497.00500.00500.00149,865
Nov 28, 2019493.20496.00488.60496.00496.0073,147
Nov 27, 2019493.00493.20487.60493.20493.2056,458
Nov 26, 2019488.00492.00484.00491.40491.4048,189
Nov 25, 2019484.80489.20483.00485.40485.4032,504
Nov 22, 2019480.00486.80475.00484.40484.4077,257
Nov 21, 2019480.60482.00474.40478.20478.2051,264
Nov 20, 2019489.00489.80476.60481.00481.0037,924
Nov 19, 2019490.20496.20486.60489.00489.0046,603
Nov 18, 2019497.00502.50488.20489.40489.4036,554
Nov 15, 2019499.00502.50495.00496.60496.6055,358
Nov 14, 2019490.00499.40485.60498.60498.6064,052
Nov 13, 2019496.40496.80486.80489.20489.2092,208
Nov 12, 2019505.50505.50494.80498.20498.2083,396
Nov 11, 2019495.60502.50491.60502.50502.5052,834
Nov 08, 2019508.00508.00491.80494.00494.0072,418
Nov 07, 2019498.00510.00497.80508.00508.0087,195
Nov 06, 2019507.50507.50492.60497.00497.0072,648
Nov 05, 2019500.00510.50500.00507.50507.5088,945
Nov 04, 2019495.00502.00494.60500.00500.00102,826
Nov 01, 2019473.80492.40458.40492.00492.00219,788
Oct 31, 2019491.20491.20480.00488.60488.60113,037
Oct 30, 2019490.20495.60486.80488.40488.4093,457
Oct 29, 2019482.60493.60476.80488.00488.00146,089
Oct 28, 2019475.20486.00475.20480.00480.0085,679
Oct 25, 2019482.80482.80471.40474.20474.2068,300
Oct 24, 2019471.60482.00471.60480.40480.4070,011
Oct 23, 2019473.40480.20469.20469.20469.2060,561
Oct 22, 2019474.60480.00471.60473.40473.4054,189
Oct 21, 2019468.00475.80462.00474.60474.6063,511
Oct 18, 2019480.00480.00465.20465.20465.2095,928
Oct 17, 2019471.00482.00467.20476.00476.0090,656
Oct 16, 2019472.00475.00460.20472.40472.4088,834
Oct 15, 2019462.20471.20462.20470.00470.0081,371
Oct 14, 2019468.00468.00452.00462.20462.2055,376
Oct 11, 2019467.60471.00461.60468.20468.20117,610
Oct 10, 2019442.60459.60442.60459.60459.6079,013
Oct 09, 2019450.00452.60442.20452.60452.60151,255
Oct 08, 2019460.00462.00448.00450.80450.8057,773
Oct 07, 2019450.00463.00448.00460.00460.00101,004
Oct 04, 2019447.00450.80441.60448.00448.0092,484
Oct 03, 2019458.00459.60441.80443.20443.20149,524
Oct 02, 2019472.40472.80458.40462.20462.2080,247
Oct 01, 2019484.00486.80477.00479.40479.4080,231
Sep 30, 2019481.00486.00476.00484.00484.00153,032
Sep 27, 2019475.20480.20470.00473.00473.0090,790
Sep 26, 2019472.40478.60469.20472.60472.6063,052
Sep 25, 2019482.00482.00469.40471.80471.80106,347
Sep 24, 2019494.00498.00487.00488.40488.4089,994
Sep 23, 2019506.00507.00492.40496.20496.2069,641
Sep 20, 2019512.00513.50506.50506.50506.5072,566
Sep 19, 2019520.00520.00508.50511.50511.5086,603
Sep 18, 2019511.50515.50506.50514.00514.0083,416
Sep 17, 2019527.00529.00504.00508.00508.00176,096
Sep 16, 2019516.50524.00512.00521.00521.00176,394
Sep 13, 2019494.80501.00489.80499.00499.0060,581
Sep 12, 2019496.60498.80481.20489.40489.40140,343
Sep 11, 2019497.00503.00494.60496.20496.20164,435
Sep 10, 2019488.00496.60485.20493.40493.40103,574
Sep 09, 2019487.00488.40481.00485.00485.0095,523
Sep 06, 2019487.80488.00476.00476.00476.0094,323
Sep 05, 2019483.20485.00472.00484.20484.20136,898
Sep 04, 2019462.20464.20457.80462.40462.40112,283
Sep 03, 2019468.00468.00455.20457.20457.20100,152
Sep 02, 2019470.00470.00461.60465.40465.4053,623
Aug 30, 2019459.80469.40459.80467.00467.00106,715
Aug 29, 2019443.00459.60442.00459.60459.60195,704
Aug 28, 2019434.00444.00431.60442.00442.00112,492
Aug 27, 2019429.00436.40423.00435.20435.2074,091
Aug 26, 2019429.40432.40421.00425.80425.8085,518
Aug 23, 2019443.00445.00421.40434.00434.00112,693
Aug 22, 2019433.00440.40426.00436.40436.4088,097
Aug 21, 2019425.80439.40425.20433.40433.40140,770
Aug 20, 2019425.00427.00418.20423.00423.00108,260
Aug 19, 2019410.60421.20407.00421.00421.00144,153
Aug 16, 2019402.80410.80402.20406.60406.6078,965
Aug 15, 2019406.80412.20390.00400.40400.40200,697
Aug 14, 2019434.00434.00406.00407.00407.00182,268
Aug 13, 2019420.80433.80417.00433.20433.20160,411
Aug 12, 2019434.00438.60420.60426.60426.6090,109
Aug 09, 2019436.20438.80430.80433.40433.4072,680
Aug 08, 2019437.00441.20433.00436.40436.4091,319
Aug 07, 2019444.40444.60426.40431.00431.00116,423
Aug 06, 2019449.00454.60443.80444.20444.2087,609
Aug 05, 2019458.20458.20447.00448.40448.40194,267
Aug 02, 2019460.20468.00457.00465.00465.00129,690
Aug 01, 2019465.40471.60464.20471.00471.0085,838
Jul 31, 2019471.00477.60467.60469.00469.0067,006
Jul 30, 2019475.00475.00465.40466.60466.60115,703
Jul 29, 2019479.60479.60472.60474.80474.8049,828
Jul 26, 2019476.80483.00470.00482.40482.4074,647
Jul 25, 2019483.00488.60471.40472.60472.60106,922
Jul 24, 2019490.00490.00481.20483.00483.00113,746
Jul 23, 2019489.40492.20475.60492.20492.20168,638
Jul 22, 2019496.40499.40484.80485.40485.40141,017
Jul 19, 2019483.80493.80478.40493.60493.60231,432
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...