Aker ASA (FKM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 50.90 | 51.90 | 50.90 | 51.90 | 51.90 | - |
| 02 May 2024 | 50.60 | 51.60 | 50.50 | 51.00 | 51.00 | - |
| 30 Apr 2024 | 51.40 | 52.30 | 51.40 | 51.50 | 51.50 | - |
| 29 Apr 2024 | 51.80 | 52.80 | 51.50 | 51.50 | 51.50 | - |
| 26 Apr 2024 | 51.30 | 51.90 | 51.30 | 51.90 | 51.90 | - |
| 25 Apr 2024 | 50.20 | 51.70 | 50.20 | 50.50 | 50.50 | - |
| 24 Apr 2024 | 51.60 | 52.10 | 50.40 | 50.40 | 50.40 | - |
| 23 Apr 2024 | 51.10 | 51.80 | 51.10 | 51.50 | 51.50 | - |
| 22 Apr 2024 | 51.50 | 51.70 | 51.40 | 51.40 | 51.40 | - |
| 19 Apr 2024 | 51.00 | 51.80 | 51.00 | 51.40 | 51.40 | - |
| 18 Apr 2024 | 52.40 | 52.40 | 51.70 | 52.10 | 52.10 | - |
| 18 Apr 2024 | 15.5 Dividend | |||||
| 17 Apr 2024 | 53.30 | 54.70 | 53.30 | 53.40 | 37.90 | - |
| 16 Apr 2024 | 54.30 | 54.30 | 53.80 | 53.80 | 38.18 | - |
| 15 Apr 2024 | 54.70 | 54.90 | 54.70 | 54.90 | 38.96 | - |
| 12 Apr 2024 | 54.50 | 56.20 | 54.50 | 56.20 | 39.89 | - |
| 11 Apr 2024 | 54.40 | 56.40 | 54.40 | 55.00 | 39.04 | - |
| 10 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.40 | 39.32 | - |
| 09 Apr 2024 | 54.70 | 56.10 | 54.70 | 55.70 | 39.53 | - |
| 08 Apr 2024 | 55.30 | 56.10 | 55.30 | 56.10 | 39.82 | - |
| 05 Apr 2024 | 54.40 | 56.10 | 54.40 | 55.40 | 39.32 | - |
| 04 Apr 2024 | 54.80 | 55.80 | 54.80 | 55.70 | 39.53 | - |
| 03 Apr 2024 | 53.20 | 55.10 | 53.20 | 54.70 | 38.82 | - |
| 02 Apr 2024 | 52.40 | 54.70 | 52.40 | 54.50 | 38.68 | - |
| 28 Mar 2024 | 52.55 | 52.60 | 52.50 | 52.60 | 37.33 | - |
| 27 Mar 2024 | 52.55 | 53.15 | 52.55 | 52.65 | 37.37 | - |
| 26 Mar 2024 | 52.25 | 53.20 | 52.25 | 53.20 | 37.76 | - |
| 25 Mar 2024 | 51.40 | 52.20 | 51.40 | 52.20 | 37.05 | - |
| 22 Mar 2024 | 50.90 | 52.05 | 50.90 | 52.05 | 36.94 | - |
| 21 Mar 2024 | 52.20 | 52.50 | 51.70 | 51.75 | 36.73 | - |
| 20 Mar 2024 | 50.45 | 51.90 | 50.45 | 51.90 | 36.84 | - |
| 19 Mar 2024 | 50.40 | 51.45 | 50.40 | 50.60 | 35.91 | - |
| 18 Mar 2024 | 50.55 | 51.65 | 50.50 | 50.50 | 35.84 | - |
| 15 Mar 2024 | 50.80 | 51.55 | 50.80 | 51.30 | 36.41 | - |
| 14 Mar 2024 | 51.05 | 52.15 | 50.90 | 50.90 | 36.13 | - |
| 13 Mar 2024 | 51.10 | 51.65 | 51.10 | 51.60 | 36.62 | - |
| 12 Mar 2024 | 51.15 | 51.80 | 51.15 | 51.50 | 36.55 | - |
| 11 Mar 2024 | 50.65 | 51.45 | 50.65 | 51.10 | 36.27 | - |
| 08 Mar 2024 | 50.85 | 52.15 | 50.85 | 51.40 | 36.48 | - |
| 07 Mar 2024 | 50.25 | 51.25 | 50.25 | 50.70 | 35.98 | - |
| 06 Mar 2024 | 49.80 | 51.00 | 49.80 | 50.85 | 36.09 | - |
| 05 Mar 2024 | 49.34 | 50.50 | 49.34 | 50.45 | 35.81 | - |
| 04 Mar 2024 | 50.00 | 50.70 | 49.86 | 50.65 | 35.95 | - |
| 01 Mar 2024 | 49.32 | 50.60 | 49.32 | 49.98 | 35.47 | - |
| 29 Feb 2024 | 49.40 | 49.72 | 49.30 | 49.72 | 35.29 | - |
| 28 Feb 2024 | 50.05 | 50.05 | 49.48 | 49.92 | 35.43 | - |
| 27 Feb 2024 | 49.66 | 50.90 | 49.66 | 50.90 | 36.13 | - |
| 26 Feb 2024 | 49.72 | 50.20 | 49.72 | 50.20 | 35.63 | - |
| 23 Feb 2024 | 51.25 | 51.55 | 49.98 | 49.98 | 35.47 | - |
| 22 Feb 2024 | 52.15 | 52.15 | 51.60 | 51.85 | 36.80 | - |
| 21 Feb 2024 | 51.90 | 51.90 | 51.10 | 51.80 | 36.76 | - |
| 20 Feb 2024 | 52.65 | 54.35 | 51.80 | 52.10 | 36.98 | - |
| 19 Feb 2024 | 52.65 | 53.40 | 52.65 | 53.30 | 37.83 | - |
| 16 Feb 2024 | 52.40 | 53.35 | 52.40 | 52.75 | 37.44 | - |
| 15 Feb 2024 | 51.85 | 52.95 | 51.85 | 52.15 | 37.01 | - |
| 14 Feb 2024 | 51.55 | 52.40 | 51.55 | 52.40 | 37.19 | - |
| 13 Feb 2024 | 53.15 | 53.55 | 52.60 | 52.60 | 37.33 | - |
| 12 Feb 2024 | 52.50 | 53.75 | 52.25 | 53.75 | 38.15 | - |
| 09 Feb 2024 | 51.75 | 52.80 | 51.75 | 52.80 | 37.47 | - |
| 08 Feb 2024 | 52.55 | 52.65 | 51.90 | 52.60 | 37.33 | - |
| 07 Feb 2024 | 53.05 | 53.55 | 53.05 | 53.20 | 37.76 | - |
| 06 Feb 2024 | 52.45 | 53.40 | 52.45 | 53.40 | 37.90 | - |
| 05 Feb 2024 | 52.70 | 53.10 | 52.70 | 52.85 | 37.51 | - |
| 02 Feb 2024 | 53.75 | 54.15 | 53.35 | 53.35 | 37.86 | - |
| 01 Feb 2024 | 54.00 | 54.85 | 54.00 | 54.20 | 38.47 | - |
| 31 Jan 2024 | 55.20 | 55.75 | 55.20 | 55.45 | 39.35 | 30 |
| 30 Jan 2024 | 56.35 | 56.40 | 55.50 | 55.50 | 39.39 | - |
| 29 Jan 2024 | 56.40 | 57.60 | 56.05 | 56.05 | 39.78 | - |
| 26 Jan 2024 | 55.95 | 56.95 | 55.95 | 56.40 | 40.03 | - |
| 25 Jan 2024 | 56.05 | 56.45 | 55.80 | 55.80 | 39.60 | - |
| 24 Jan 2024 | 56.00 | 56.80 | 56.00 | 56.50 | 40.10 | - |
| 23 Jan 2024 | 54.80 | 56.25 | 54.80 | 56.25 | 39.92 | - |
| 22 Jan 2024 | 54.10 | 55.15 | 54.10 | 55.15 | 39.14 | - |
| 19 Jan 2024 | 54.05 | 54.85 | 54.05 | 54.75 | 38.86 | - |
| 18 Jan 2024 | 54.30 | 54.35 | 53.70 | 53.90 | 38.25 | - |
| 17 Jan 2024 | 54.10 | 54.80 | 54.10 | 54.10 | 38.40 | - |
| 16 Jan 2024 | 55.25 | 56.05 | 55.25 | 55.95 | 39.71 | - |
| 15 Jan 2024 | 57.00 | 57.00 | 56.30 | 56.40 | 40.03 | - |
| 12 Jan 2024 | 56.35 | 57.65 | 56.35 | 57.65 | 40.92 | - |
| 11 Jan 2024 | 56.30 | 56.90 | 56.30 | 56.90 | 40.38 | - |
| 10 Jan 2024 | 56.35 | 57.05 | 56.05 | 56.05 | 39.78 | - |
| 09 Jan 2024 | 56.55 | 57.70 | 56.55 | 57.25 | 40.63 | - |
| 08 Jan 2024 | 57.50 | 57.55 | 56.85 | 57.00 | 40.46 | - |
| 05 Jan 2024 | 58.20 | 58.70 | 58.20 | 58.55 | 41.56 | - |
| 04 Jan 2024 | 57.90 | 59.05 | 57.90 | 58.90 | 41.80 | - |
| 03 Jan 2024 | 56.95 | 57.65 | 56.75 | 57.65 | 40.92 | - |
| 02 Jan 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 41.41 | - |
| 29 Dec 2023 | 58.30 | 58.90 | 58.30 | 58.90 | 41.80 | - |
| 28 Dec 2023 | 59.20 | 59.65 | 59.20 | 59.40 | 42.16 | - |
| 27 Dec 2023 | 57.85 | 57.85 | 57.85 | 57.85 | 41.06 | - |
| 22 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 40.60 | - |
| 21 Dec 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 40.56 | - |
| 20 Dec 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 40.60 | - |
| 19 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 40.46 | - |
| 18 Dec 2023 | 55.60 | 55.60 | 55.60 | 55.60 | 39.46 | - |
| 15 Dec 2023 | 55.75 | 57.50 | 55.65 | 55.85 | 39.64 | - |
| 14 Dec 2023 | 53.95 | 54.90 | 53.95 | 54.85 | 38.93 | - |
| 13 Dec 2023 | 52.80 | 53.45 | 52.55 | 53.40 | 37.90 | - |
| 12 Dec 2023 | 53.95 | 54.40 | 53.15 | 53.15 | 37.72 | - |
| 11 Dec 2023 | 54.30 | 54.65 | 53.60 | 53.60 | 38.04 | - |
| *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.