Aker ASA (OSL:AKER)
Norway
· Delayed Price · Currency is NOK 1,040.00
+95.00 (10.05%)
At close: Mar 9, 2026
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 968.00 | 1,100.00 | 959.00 | 1,040.00 | 1,040.00 | 10.05% | 502,006 |
| Mar 6, 2026 | 940.00 | 947.00 | 934.00 | 945.00 | 945.00 | 0.64% | 34,053 |
| Mar 5, 2026 | 944.00 | 946.00 | 930.00 | 939.00 | 939.00 | 0.32% | 44,517 |
| Mar 4, 2026 | 948.00 | 948.00 | 924.00 | 936.00 | 936.00 | -1.37% | 52,846 |
| Mar 3, 2026 | 955.00 | 957.00 | 937.00 | 949.00 | 949.00 | 0.64% | 70,663 |
| Mar 2, 2026 | 928.00 | 957.00 | 922.00 | 943.00 | 943.00 | 2.06% | 98,802 |
| Feb 27, 2026 | 910.00 | 926.00 | 909.00 | 924.00 | 924.00 | 2.33% | 48,482 |
| Feb 26, 2026 | 913.00 | 914.00 | 895.00 | 903.00 | 903.00 | -0.99% | 42,839 |
| Feb 25, 2026 | 910.00 | 918.00 | 909.00 | 912.00 | 912.00 | 0.55% | 32,825 |
| Feb 24, 2026 | 917.00 | 920.00 | 907.00 | 907.00 | 907.00 | -0.87% | 29,472 |
| Feb 23, 2026 | 917.00 | 918.00 | 908.00 | 915.00 | 915.00 | -0.33% | 26,950 |
| Feb 20, 2026 | 937.00 | 937.00 | 915.00 | 918.00 | 918.00 | -1.61% | 49,783 |
| Feb 19, 2026 | 933.00 | 935.00 | 920.00 | 933.00 | 933.00 | - | 53,106 |
| Feb 18, 2026 | 910.00 | 934.00 | 910.00 | 933.00 | 933.00 | 3.55% | 51,721 |
| Feb 17, 2026 | 900.00 | 921.00 | 897.00 | 901.00 | 901.00 | 0.45% | 79,058 |
| Feb 16, 2026 | 898.00 | 909.00 | 894.00 | 897.00 | 897.00 | 0.90% | 34,402 |
| Feb 13, 2026 | 910.00 | 914.00 | 884.00 | 889.00 | 889.00 | -2.31% | 78,923 |
| Feb 12, 2026 | 902.00 | 911.00 | 890.00 | 910.00 | 910.00 | 1.22% | 58,095 |
| Feb 11, 2026 | 893.00 | 900.00 | 877.00 | 899.00 | 899.00 | 0.67% | 100,295 |
| Feb 10, 2026 | 893.00 | 901.00 | 888.00 | 893.00 | 893.00 | 0.22% | 31,891 |
| Feb 9, 2026 | 895.00 | 899.00 | 887.00 | 891.00 | 891.00 | 0.22% | 31,531 |
| Feb 6, 2026 | 892.00 | 894.00 | 874.00 | 889.00 | 889.00 | - | 62,270 |
| Feb 5, 2026 | 891.00 | 895.00 | 883.00 | 889.00 | 889.00 | -1.55% | 37,437 |
| Feb 4, 2026 | 915.00 | 917.00 | 888.00 | 903.00 | 903.00 | -0.44% | 65,940 |
| Feb 3, 2026 | 897.00 | 908.00 | 895.00 | 907.00 | 907.00 | 1.91% | 45,956 |
| Feb 2, 2026 | 873.00 | 894.00 | 864.00 | 890.00 | 890.00 | 0.23% | 66,311 |
| Jan 30, 2026 | 892.00 | 892.00 | 875.00 | 888.00 | 888.00 | -0.45% | 45,581 |
| Jan 29, 2026 | 883.00 | 892.00 | 878.00 | 892.00 | 892.00 | 1.48% | 41,215 |
| Jan 28, 2026 | 872.00 | 887.00 | 871.00 | 879.00 | 879.00 | 0.92% | 32,059 |
| Jan 27, 2026 | 857.00 | 872.00 | 850.00 | 871.00 | 871.00 | 1.63% | 71,473 |
| Jan 26, 2026 | 858.00 | 864.00 | 855.00 | 857.00 | 857.00 | - | 41,866 |
| Jan 23, 2026 | 841.00 | 857.00 | 841.00 | 857.00 | 857.00 | 1.66% | 77,928 |
| Jan 22, 2026 | 840.00 | 847.00 | 832.00 | 843.00 | 843.00 | 0.84% | 70,404 |
| Jan 21, 2026 | 817.00 | 836.00 | 812.00 | 836.00 | 836.00 | 2.08% | 57,424 |
| Jan 20, 2026 | 810.00 | 819.00 | 800.00 | 819.00 | 819.00 | 1.11% | 33,885 |
| Jan 19, 2026 | 810.00 | 815.00 | 807.00 | 810.00 | 810.00 | -2.29% | 31,544 |
| Jan 16, 2026 | 811.00 | 830.00 | 808.00 | 829.00 | 829.00 | 2.35% | 88,162 |
| Jan 15, 2026 | 808.00 | 810.00 | 794.00 | 810.00 | 810.00 | 0.25% | 52,806 |
| Jan 14, 2026 | 803.00 | 808.00 | 795.00 | 808.00 | 808.00 | 0.62% | 60,398 |
| Jan 13, 2026 | 786.00 | 809.00 | 786.00 | 803.00 | 803.00 | 3.08% | 75,723 |
| Jan 12, 2026 | 785.00 | 786.00 | 772.00 | 779.00 | 779.00 | -0.26% | 18,032 |
| Jan 9, 2026 | 774.00 | 785.00 | 774.00 | 781.00 | 781.00 | 2.23% | 33,905 |
| Jan 8, 2026 | 763.00 | 769.00 | 758.00 | 764.00 | 764.00 | - | 31,017 |
| Jan 7, 2026 | 780.00 | 780.00 | 753.00 | 764.00 | 764.00 | -2.92% | 55,747 |
| Jan 6, 2026 | 776.00 | 790.00 | 774.00 | 787.00 | 787.00 | 1.81% | 31,359 |
| Jan 5, 2026 | 781.00 | 787.00 | 771.00 | 773.00 | 773.00 | -0.77% | 32,684 |
| Jan 2, 2026 | 766.00 | 780.00 | 764.00 | 779.00 | 779.00 | 1.43% | 31,969 |
| Dec 30, 2025 | 755.00 | 768.00 | 755.00 | 768.00 | 768.00 | 1.59% | 28,616 |
| Dec 29, 2025 | 747.00 | 756.00 | 744.00 | 756.00 | 756.00 | 0.93% | 19,896 |
| Dec 23, 2025 | 741.00 | 750.00 | 740.00 | 749.00 | 749.00 | 0.67% | 23,065 |
| Dec 22, 2025 | 734.00 | 745.00 | 732.00 | 744.00 | 744.00 | 1.36% | 26,832 |
| Dec 19, 2025 | 730.00 | 739.00 | 720.00 | 734.00 | 734.00 | 0.27% | 52,950 |
| Dec 18, 2025 | 730.00 | 734.00 | 728.00 | 732.00 | 732.00 | 0.69% | 22,118 |
| Dec 17, 2025 | 728.00 | 735.00 | 726.00 | 727.00 | 727.00 | 0.41% | 37,370 |
| Dec 16, 2025 | 735.00 | 735.00 | 718.00 | 724.00 | 724.00 | -1.63% | 62,060 |
| Dec 15, 2025 | 744.00 | 747.00 | 736.00 | 736.00 | 736.00 | -1.08% | 37,417 |
| Dec 12, 2025 | 751.00 | 753.00 | 743.00 | 744.00 | 744.00 | -0.67% | 22,498 |
| Dec 11, 2025 | 746.00 | 750.00 | 743.00 | 749.00 | 749.00 | 0.40% | 18,873 |
| Dec 10, 2025 | 751.00 | 752.00 | 745.00 | 746.00 | 746.00 | -0.53% | 27,079 |
| Dec 9, 2025 | 758.00 | 761.00 | 750.00 | 750.00 | 750.00 | -1.45% | 29,622 |
| Dec 8, 2025 | 763.00 | 763.00 | 754.00 | 761.00 | 761.00 | -0.13% | 24,228 |
| Dec 5, 2025 | 761.00 | 767.00 | 759.00 | 762.00 | 762.00 | 0.40% | 22,679 |
| Dec 4, 2025 | 765.00 | 768.00 | 756.00 | 759.00 | 759.00 | -0.78% | 33,645 |
| Dec 3, 2025 | 766.00 | 770.00 | 758.00 | 765.00 | 765.00 | - | 42,693 |
| Dec 2, 2025 | 784.00 | 784.00 | 763.00 | 765.00 | 765.00 | -2.42% | 50,773 |
| Dec 1, 2025 | 784.00 | 786.00 | 772.00 | 784.00 | 784.00 | -0.63% | 36,986 |
| Nov 28, 2025 | 785.00 | 789.00 | 781.00 | 789.00 | 789.00 | 0.90% | 28,625 |
| Nov 27, 2025 | 777.00 | 783.00 | 772.00 | 782.00 | 782.00 | 1.03% | 38,625 |
| Nov 26, 2025 | 768.00 | 774.00 | 765.00 | 774.00 | 774.00 | 0.78% | 28,490 |
| Nov 25, 2025 | 777.00 | 778.00 | 765.00 | 768.00 | 768.00 | -0.26% | 20,465 |
| Nov 24, 2025 | 772.00 | 772.00 | 763.00 | 770.00 | 770.00 | -0.26% | 48,003 |
| Nov 21, 2025 | 773.00 | 777.00 | 761.00 | 772.00 | 772.00 | -1.66% | 53,419 |
| Nov 20, 2025 | 784.00 | 786.00 | 780.00 | 785.00 | 785.00 | 0.64% | 42,256 |
| Nov 19, 2025 | 788.00 | 792.00 | 773.00 | 780.00 | 780.00 | -0.51% | 68,184 |
| Nov 18, 2025 | 804.00 | 804.00 | 783.00 | 784.00 | 784.00 | -2.49% | 47,534 |
| Nov 17, 2025 | 804.00 | 812.00 | 801.00 | 804.00 | 804.00 | - | 38,041 |
| Nov 14, 2025 | 809.00 | 815.00 | 801.00 | 804.00 | 804.00 | -1.47% | 57,163 |
| Nov 13, 2025 | 813.00 | 821.00 | 807.00 | 816.00 | 816.00 | 0.37% | 40,605 |
| Nov 12, 2025 | 805.00 | 827.00 | 805.00 | 813.00 | 813.00 | 1.50% | 74,603 |
| Nov 11, 2025 | 790.00 | 804.00 | 790.00 | 801.00 | 801.00 | 1.39% | 63,755 |
| Nov 10, 2025 | 787.00 | 794.00 | 785.00 | 790.00 | 790.00 | 0.89% | 44,915 |
| Nov 7, 2025 | 789.00 | 795.00 | 779.00 | 783.00 | 783.00 | 0.90% | 68,006 |
| Nov 6, 2025 | 775.00 | 778.00 | 765.00 | 776.00 | 776.00 | -2.76% | 88,056 |
| Nov 5, 2025 | 805.00 | 808.00 | 792.00 | 798.00 | 771.50 | -0.75% | 102,362 |
| Nov 4, 2025 | 800.00 | 809.00 | 790.00 | 804.00 | 777.30 | 1.52% | 110,574 |
| Nov 3, 2025 | 790.00 | 800.00 | 788.00 | 792.00 | 765.70 | 0.64% | 42,613 |
| Oct 31, 2025 | 792.00 | 795.00 | 781.00 | 787.00 | 760.87 | -0.38% | 83,707 |
| Oct 30, 2025 | 782.00 | 792.00 | 779.00 | 790.00 | 763.77 | 0.77% | 94,833 |
| Oct 29, 2025 | 782.00 | 791.00 | 782.00 | 784.00 | 757.96 | 0.13% | 33,737 |
| Oct 28, 2025 | 782.00 | 787.00 | 776.00 | 783.00 | 757.00 | - | 39,901 |
| Oct 27, 2025 | 789.00 | 790.00 | 773.00 | 783.00 | 757.00 | -0.89% | 59,287 |
| Oct 24, 2025 | 787.00 | 790.00 | 780.00 | 790.00 | 763.77 | 0.38% | 47,180 |
| Oct 23, 2025 | 760.00 | 796.00 | 759.00 | 787.00 | 760.87 | 4.38% | 98,346 |
| Oct 22, 2025 | 737.00 | 759.00 | 737.00 | 754.00 | 728.96 | 2.03% | 159,846 |
| Oct 21, 2025 | 728.00 | 741.00 | 728.00 | 739.00 | 714.46 | 1.65% | 50,649 |
| Oct 20, 2025 | 725.00 | 732.00 | 722.00 | 727.00 | 702.86 | 0.14% | 55,534 |
| Oct 17, 2025 | 718.00 | 726.00 | 708.00 | 726.00 | 701.89 | -0.55% | 152,849 |
| Oct 16, 2025 | 725.00 | 731.00 | 716.00 | 730.00 | 705.76 | 0.69% | 57,123 |
| Oct 15, 2025 | 713.00 | 725.00 | 713.00 | 725.00 | 700.92 | 1.68% | 70,305 |
| Oct 14, 2025 | 722.00 | 724.00 | 709.00 | 713.00 | 689.32 | -1.93% | 52,281 |