Advertisement
Advertisement
U.S. markets open in 5 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Aker ASA (AKER.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
782.50-1.50 (-0.19%)
As of 09:20AM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022784.00787.00781.50782.50782.505,548
Jun 28, 2022792.50804.50782.50784.00784.0073,898
Jun 27, 2022787.50790.00776.50780.00780.0044,355
Jun 24, 2022778.00788.50767.50778.00778.0030,872
Jun 23, 2022793.00793.00777.50780.00780.0044,327
Jun 22, 2022807.00807.00781.50795.00795.0076,099
Jun 21, 2022840.00840.50808.50813.50813.5046,978
Jun 20, 2022820.00835.50815.00835.00835.0028,391
Jun 17, 2022824.00851.00812.00835.50835.5074,325
Jun 16, 2022876.00877.50819.50822.00822.0074,309
Jun 15, 2022862.50873.00845.00873.00873.0058,065
Jun 14, 2022846.00870.50841.00869.00869.0072,520
Jun 13, 2022859.50862.50835.00846.00846.0073,504
Jun 10, 2022900.00900.00879.50879.50879.5059,047
Jun 09, 2022916.50919.00897.50903.50903.5045,803
Jun 08, 2022901.50917.50895.00915.00915.0066,913
Jun 07, 2022904.00904.50888.00901.00901.0072,848
Jun 03, 2022895.50904.50882.50901.00901.0054,111
Jun 02, 2022885.00895.00873.50892.00892.0041,233
Jun 01, 2022896.00902.50885.00886.50886.5064,529
May 31, 2022869.50901.00864.00897.00897.00221,058
May 30, 2022862.00874.50854.00868.00868.0061,378
May 27, 2022850.00862.00850.00860.00860.0058,837
May 25, 2022842.00856.50837.50845.00845.0055,328
May 24, 2022837.50840.50828.00833.00833.0032,194
May 23, 2022830.00842.50822.00838.00838.0054,503
May 20, 2022845.50850.00820.50821.00821.0087,518
May 19, 2022830.00842.50819.00839.50839.5049,841
May 18, 2022825.00840.50825.00839.00839.0066,440
May 16, 2022812.00821.50803.00821.50821.5051,109
May 13, 2022799.00814.50790.50814.00814.0096,364
May 12, 2022772.50796.50768.00796.50796.5068,234
May 11, 2022753.00784.50751.50784.00784.0098,597
May 10, 2022778.50778.50722.50752.50752.50120,998
May 09, 2022770.00783.50756.00778.50778.5093,971
May 06, 2022783.00791.00768.50770.50770.50114,545
May 05, 2022810.00813.00793.50797.00797.0057,777
May 04, 2022770.00795.00755.00788.00788.0091,739
May 03, 2022755.00760.50735.50760.50760.5060,761
May 02, 2022767.00767.50732.00750.00750.0072,152
Apr 29, 2022775.00777.00763.50774.50774.5054,488
Apr 28, 2022796.00796.00762.50765.00765.0048,572
Apr 27, 2022783.00797.00775.50786.50786.5059,015
Apr 26, 2022808.50812.50774.00775.50775.50100,508
Apr 25, 2022833.00833.00802.00803.00803.0053,268
Apr 25, 202214.5 Dividend
Apr 22, 2022874.00874.00842.00858.00843.5048,848
Apr 21, 2022867.00879.50861.00879.00864.1537,700
Apr 20, 2022855.00875.00848.50867.50852.8459,032
Apr 19, 2022850.00855.00835.00855.00840.5566,279
Apr 13, 2022818.00849.50818.00842.50828.2655,363
Apr 12, 2022805.00823.00805.00818.00804.1840,693
Apr 11, 2022813.00819.50807.00815.00801.2351,114
Apr 08, 2022799.50827.00797.50816.50802.7045,763
Apr 07, 2022790.00797.00785.00793.50780.0926,215
Apr 06, 2022803.00806.00785.00790.50777.1440,752
Apr 05, 2022808.00814.00801.00805.00791.4044,318
Apr 04, 2022815.50820.50794.00802.00788.4578,262
Apr 01, 2022809.00815.50800.00813.50799.7568,317
Mar 31, 2022826.50835.00799.00810.00796.31100,241
Mar 30, 2022802.50828.00798.00827.50813.5261,926
Mar 29, 2022837.50840.00784.00796.50783.0489,771
Mar 28, 2022835.50849.50830.00836.00821.8766,186
Mar 25, 2022818.00837.00817.00835.50821.38107,384
Mar 24, 2022817.00832.00811.00823.50809.58118,764
Mar 23, 2022788.00810.00787.00810.00796.31121,813
Mar 22, 2022789.50789.50778.00782.00768.7860,136
Mar 21, 2022756.00788.00752.50782.50769.2847,801
Mar 18, 2022753.00753.50737.50749.50736.8383,618
Mar 17, 2022735.00753.50735.00744.00731.4342,696
Mar 16, 2022720.00734.00715.00734.00721.6055,875
Mar 15, 2022726.00734.00706.50710.50698.4957,186
Mar 14, 2022757.00757.00722.00735.00722.5868,289
Mar 11, 2022770.00783.50751.00753.00740.2771,536
Mar 10, 2022767.50783.00763.50773.00759.9446,082
Mar 09, 2022777.00781.00755.50765.50752.5669,442
Mar 08, 2022737.00777.00728.50764.50751.5882,282
Mar 07, 2022755.50759.00735.00741.50728.97128,421
Mar 04, 2022740.00754.50734.50744.00731.4360,240
Mar 03, 2022790.00800.50753.50753.50740.7779,727
Mar 02, 2022773.00795.00755.00783.00769.77151,326
Mar 01, 2022730.00764.00724.50764.00751.09109,271
Feb 28, 2022692.00729.50691.00729.50717.1792,862
Feb 25, 2022695.00707.50690.00702.00690.1446,128
Feb 24, 2022674.00695.00671.00690.00678.3476,992
Feb 23, 2022695.00704.00687.50693.00681.2941,644
Feb 22, 2022668.50700.50661.50694.50682.7662,971
Feb 21, 2022689.50694.50671.00681.00669.4937,448
Feb 18, 2022725.00725.00675.50685.00673.4272,633
Feb 17, 2022720.50724.00710.50714.50702.4332,487
Feb 16, 2022714.00725.00708.50720.00707.8386,656
Feb 15, 2022708.00716.50700.50704.50692.5954,374
Feb 14, 2022705.00713.50695.00706.50694.5645,737
Feb 11, 2022710.00718.00704.00715.00702.9285,865
Feb 10, 2022741.50745.00715.00722.00709.8072,909
Feb 09, 2022711.50740.50711.00739.00726.51142,051
Feb 08, 2022720.00720.50699.00706.00694.0795,156
Feb 07, 2022734.50736.00718.00725.50713.24108,524
Feb 04, 2022736.50741.50724.50734.00721.60103,471
Feb 03, 2022765.00765.00733.00736.50724.0563,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement