Aker ASA (AKER.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 02:56PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 608.00 | 616.00 | 608.00 | 615.00 | 615.00 | 19,349 |
| 25 Apr 2024 | 608.00 | 614.00 | 603.00 | 608.00 | 608.00 | 86,982 |
| 24 Apr 2024 | 614.00 | 614.00 | 604.00 | 605.00 | 605.00 | 24,734 |
| 23 Apr 2024 | 607.00 | 612.00 | 605.00 | 607.00 | 607.00 | 29,278 |
| 22 Apr 2024 | 610.00 | 616.00 | 605.00 | 606.00 | 606.00 | 18,140 |
| 19 Apr 2024 | 618.00 | 618.00 | 605.00 | 612.00 | 612.00 | 26,660 |
| 18 Apr 2024 | 612.00 | 619.00 | 609.00 | 618.00 | 618.00 | 33,865 |
| 18 Apr 2024 | 15.5 Dividend | |||||
| 17 Apr 2024 | 633.00 | 642.00 | 626.00 | 612.00 | 596.50 | 32,252 |
| 16 Apr 2024 | 641.00 | 641.00 | 633.00 | 635.00 | 618.92 | 31,092 |
| 15 Apr 2024 | 652.00 | 652.00 | 640.00 | 642.00 | 625.74 | 29,206 |
| 12 Apr 2024 | 640.00 | 655.00 | 640.00 | 654.00 | 637.44 | 74,025 |
| 11 Apr 2024 | 648.00 | 659.00 | 639.00 | 639.00 | 622.82 | 76,555 |
| 10 Apr 2024 | 649.00 | 654.00 | 645.00 | 647.00 | 630.61 | 27,046 |
| 09 Apr 2024 | 647.00 | 655.00 | 647.00 | 649.00 | 632.56 | 34,060 |
| 08 Apr 2024 | 653.00 | 658.00 | 646.00 | 647.00 | 630.61 | 18,552 |
| 05 Apr 2024 | 651.00 | 658.00 | 648.00 | 651.00 | 634.51 | 24,745 |
| 04 Apr 2024 | 647.00 | 652.00 | 646.00 | 650.00 | 633.54 | 43,059 |
| 03 Apr 2024 | 639.00 | 648.00 | 639.00 | 647.00 | 630.61 | 51,721 |
| 02 Apr 2024 | 625.00 | 645.00 | 625.00 | 639.00 | 622.82 | 59,546 |
| 27 Mar 2024 | 625.50 | 628.00 | 622.00 | 623.50 | 607.71 | 38,810 |
| 26 Mar 2024 | 618.00 | 625.50 | 618.00 | 625.50 | 609.66 | 41,253 |
| 25 Mar 2024 | 604.00 | 618.50 | 604.00 | 618.50 | 602.84 | 29,458 |
| 22 Mar 2024 | 600.00 | 608.50 | 600.00 | 605.50 | 590.16 | 24,458 |
| 21 Mar 2024 | 606.00 | 611.50 | 601.00 | 604.00 | 588.70 | 26,091 |
| 20 Mar 2024 | 593.00 | 606.00 | 593.00 | 603.50 | 588.22 | 90,738 |
| 19 Mar 2024 | 594.50 | 603.00 | 589.50 | 595.00 | 579.93 | 60,872 |
| 18 Mar 2024 | 594.00 | 600.00 | 591.50 | 594.50 | 579.44 | 42,524 |
| 15 Mar 2024 | 593.00 | 598.00 | 592.00 | 592.00 | 577.01 | 83,422 |
| 14 Mar 2024 | 596.00 | 602.00 | 593.50 | 593.50 | 578.47 | 40,122 |
| 13 Mar 2024 | 593.00 | 597.00 | 592.50 | 595.00 | 579.93 | 34,297 |
| 12 Mar 2024 | 587.50 | 597.50 | 587.50 | 596.00 | 580.91 | 23,742 |
| 11 Mar 2024 | 590.00 | 593.50 | 585.00 | 587.50 | 572.62 | 16,479 |
| 08 Mar 2024 | 589.00 | 597.50 | 589.00 | 593.00 | 577.98 | 41,922 |
| 07 Mar 2024 | 584.00 | 588.00 | 581.00 | 588.00 | 573.11 | 20,357 |
| 06 Mar 2024 | 580.00 | 588.50 | 579.00 | 584.50 | 569.70 | 34,240 |
| 05 Mar 2024 | 575.00 | 584.00 | 572.50 | 582.00 | 567.26 | 39,306 |
| 04 Mar 2024 | 582.00 | 583.00 | 573.50 | 579.50 | 564.82 | 36,685 |
| 01 Mar 2024 | 570.00 | 582.50 | 570.00 | 580.00 | 565.31 | 35,218 |
| 29 Feb 2024 | 576.00 | 576.00 | 569.50 | 573.00 | 558.49 | 37,435 |
| 28 Feb 2024 | 580.00 | 581.00 | 569.00 | 574.00 | 559.46 | 44,424 |
| 27 Feb 2024 | 574.50 | 586.00 | 572.50 | 581.00 | 566.29 | 29,707 |
| 26 Feb 2024 | 578.00 | 578.00 | 571.00 | 575.00 | 560.44 | 22,894 |
| 23 Feb 2024 | 590.00 | 591.00 | 578.00 | 578.00 | 563.36 | 46,471 |
| 22 Feb 2024 | 596.00 | 596.00 | 588.00 | 593.50 | 578.47 | 38,525 |
| 21 Feb 2024 | 594.00 | 595.00 | 571.50 | 592.00 | 577.01 | 79,766 |
| 20 Feb 2024 | 614.00 | 624.00 | 590.00 | 598.00 | 582.85 | 124,235 |
| 19 Feb 2024 | 610.00 | 610.00 | 604.00 | 607.50 | 592.11 | 8,601 |
| 16 Feb 2024 | 600.00 | 609.50 | 600.00 | 609.00 | 593.58 | 30,200 |
| 15 Feb 2024 | 599.00 | 604.00 | 593.00 | 599.00 | 583.83 | 34,006 |
| 14 Feb 2024 | 595.50 | 600.00 | 595.50 | 598.50 | 583.34 | 18,306 |
| 13 Feb 2024 | 609.50 | 610.50 | 596.50 | 598.00 | 582.85 | 37,808 |
| 12 Feb 2024 | 604.00 | 613.00 | 598.00 | 611.50 | 596.01 | 32,976 |
| 09 Feb 2024 | 600.00 | 607.50 | 598.00 | 604.00 | 588.70 | 24,442 |
| 08 Feb 2024 | 609.00 | 609.00 | 595.00 | 601.50 | 586.27 | 37,815 |
| 07 Feb 2024 | 615.00 | 617.00 | 608.50 | 609.00 | 593.58 | 24,384 |
| 06 Feb 2024 | 606.00 | 615.50 | 604.00 | 615.50 | 599.91 | 25,392 |
| 05 Feb 2024 | 610.00 | 612.00 | 605.00 | 606.50 | 591.14 | 32,164 |
| 02 Feb 2024 | 620.00 | 620.00 | 611.00 | 611.00 | 595.53 | 40,297 |
| 01 Feb 2024 | 633.50 | 633.50 | 619.50 | 623.00 | 607.22 | 30,068 |
| 31 Jan 2024 | 631.50 | 636.00 | 628.50 | 628.50 | 612.58 | 33,965 |
| 30 Jan 2024 | 649.50 | 649.50 | 633.50 | 634.00 | 617.94 | 18,789 |
| 29 Jan 2024 | 650.00 | 654.00 | 642.00 | 644.50 | 628.18 | 29,335 |
| 26 Jan 2024 | 645.00 | 649.50 | 643.50 | 649.50 | 633.05 | 18,553 |
| 25 Jan 2024 | 645.50 | 654.50 | 642.00 | 644.50 | 628.18 | 23,530 |
| 24 Jan 2024 | 648.50 | 651.00 | 645.00 | 645.50 | 629.15 | 14,426 |
| 23 Jan 2024 | 638.00 | 647.50 | 634.50 | 645.00 | 628.66 | 22,482 |
| 22 Jan 2024 | 626.50 | 637.50 | 626.50 | 637.50 | 621.35 | 20,912 |
| 19 Jan 2024 | 627.00 | 630.50 | 621.50 | 628.50 | 612.58 | 23,080 |
| 18 Jan 2024 | 625.50 | 631.00 | 618.00 | 626.50 | 610.63 | 24,570 |
| 17 Jan 2024 | 631.00 | 631.00 | 620.00 | 625.50 | 609.66 | 19,548 |
| 16 Jan 2024 | 638.50 | 641.00 | 634.50 | 635.00 | 618.92 | 24,548 |
| 15 Jan 2024 | 647.50 | 648.00 | 640.00 | 641.50 | 625.25 | 10,576 |
| 12 Jan 2024 | 653.00 | 653.00 | 646.50 | 651.50 | 635.00 | 16,386 |
| 11 Jan 2024 | 647.00 | 652.50 | 642.00 | 643.50 | 627.20 | 20,317 |
| 10 Jan 2024 | 648.00 | 650.00 | 643.00 | 647.00 | 630.61 | 18,233 |
| 09 Jan 2024 | 650.50 | 658.00 | 648.00 | 649.00 | 632.56 | 17,247 |
| 08 Jan 2024 | 657.00 | 660.50 | 649.00 | 653.50 | 636.95 | 31,846 |
| 05 Jan 2024 | 667.00 | 667.50 | 657.50 | 665.00 | 648.16 | 17,921 |
| 04 Jan 2024 | 660.50 | 674.50 | 660.50 | 669.50 | 652.54 | 33,209 |
| 03 Jan 2024 | 660.00 | 663.00 | 647.00 | 659.00 | 642.31 | 29,999 |
| 02 Jan 2024 | 662.50 | 671.00 | 656.50 | 660.50 | 643.77 | 31,836 |
| 29 Dec 2023 | 670.00 | 670.00 | 664.50 | 666.00 | 649.13 | 13,001 |
| 28 Dec 2023 | 673.00 | 676.00 | 669.00 | 672.00 | 654.98 | 23,121 |
| 27 Dec 2023 | 655.50 | 674.50 | 655.50 | 673.00 | 655.96 | 33,815 |
| 22 Dec 2023 | 655.50 | 659.50 | 649.00 | 654.50 | 637.92 | 23,822 |
| 21 Dec 2023 | 662.00 | 664.50 | 655.00 | 656.50 | 639.87 | 23,382 |
| 20 Dec 2023 | 658.00 | 664.00 | 656.00 | 664.00 | 647.18 | 23,424 |
| 19 Dec 2023 | 656.00 | 660.00 | 650.00 | 655.00 | 638.41 | 10,883 |
| 18 Dec 2023 | 656.00 | 660.50 | 650.50 | 655.00 | 638.41 | 40,186 |
| 15 Dec 2023 | 654.00 | 665.50 | 645.50 | 649.00 | 632.56 | 49,697 |
| 14 Dec 2023 | 636.50 | 652.00 | 636.50 | 650.50 | 634.02 | 28,024 |
| 13 Dec 2023 | 637.00 | 637.00 | 624.00 | 636.50 | 620.38 | 36,855 |
| 12 Dec 2023 | 642.00 | 646.00 | 635.00 | 639.00 | 622.82 | 24,926 |
| 11 Dec 2023 | 636.00 | 648.00 | 636.00 | 644.50 | 628.18 | 14,348 |
| 08 Dec 2023 | 635.00 | 648.50 | 635.00 | 648.50 | 632.08 | 19,884 |
| 07 Dec 2023 | 630.00 | 639.50 | 628.00 | 636.50 | 620.38 | 22,291 |
| 06 Dec 2023 | 640.00 | 645.50 | 634.00 | 636.50 | 620.38 | 25,710 |
| 05 Dec 2023 | 641.50 | 654.00 | 640.00 | 643.00 | 626.71 | 29,027 |
| 04 Dec 2023 | 660.00 | 662.50 | 645.50 | 645.50 | 629.15 | 60,758 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.