Aker ASA (OSL:AKER)
Norway
· Delayed Price · Currency is NOK 762.00
+3.00 (0.40%)
At close: Dec 5, 2025
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 761.00 | 767.00 | 759.00 | 761.00 | - | 0.26% | 13,222 |
| 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 |
| Oct 13, 2025 | 725.00 | 729.00 | 722.00 | 727.00 | 702.86 | -1.36% | 57,589 |
| Oct 10, 2025 | 758.00 | 759.00 | 736.00 | 737.00 | 712.53 | -3.41% | 79,885 |
| Oct 9, 2025 | 770.00 | 782.00 | 762.00 | 763.00 | 737.66 | -0.91% | 48,296 |
| Oct 8, 2025 | 770.00 | 779.00 | 766.00 | 770.00 | 744.43 | -0.39% | 45,743 |
| Oct 7, 2025 | 791.00 | 795.00 | 773.00 | 773.00 | 747.33 | -3.01% | 47,385 |
| Oct 6, 2025 | 780.00 | 797.00 | 780.00 | 797.00 | 770.53 | 2.05% | 49,082 |
| Oct 3, 2025 | 776.00 | 782.00 | 775.00 | 781.00 | 755.06 | 0.64% | 25,209 |
| Oct 2, 2025 | 786.00 | 789.00 | 775.00 | 776.00 | 750.23 | -1.40% | 29,759 |
| Oct 1, 2025 | 784.00 | 793.00 | 781.00 | 787.00 | 760.87 | 0.51% | 39,707 |
| Sep 30, 2025 | 776.00 | 792.00 | 767.00 | 783.00 | 757.00 | 1.69% | 64,203 |
| Sep 29, 2025 | 778.00 | 779.00 | 769.00 | 770.00 | 744.43 | -0.90% | 29,589 |
| Sep 26, 2025 | 767.00 | 781.00 | 767.00 | 777.00 | 751.20 | 1.17% | 58,777 |
| Sep 25, 2025 | 768.00 | 776.00 | 764.00 | 768.00 | 742.50 | 1.45% | 66,948 |
| Sep 24, 2025 | 752.00 | 760.00 | 750.00 | 757.00 | 731.86 | - | 28,649 |
| Sep 23, 2025 | 751.00 | 762.00 | 747.00 | 757.00 | 731.86 | 0.53% | 52,782 |
| Sep 22, 2025 | 764.00 | 766.00 | 753.00 | 753.00 | 727.99 | -1.44% | 41,843 |
| Sep 19, 2025 | 773.00 | 775.00 | 761.00 | 764.00 | 738.63 | -0.91% | 114,227 |
| Sep 18, 2025 | 753.00 | 783.00 | 747.00 | 771.00 | 745.40 | 7.98% | 180,874 |
| Sep 17, 2025 | 718.00 | 719.00 | 709.00 | 714.00 | 690.29 | -0.28% | 29,133 |
| Sep 16, 2025 | 705.00 | 716.00 | 700.00 | 716.00 | 692.22 | 1.70% | 38,464 |
| Sep 15, 2025 | 702.00 | 710.00 | 700.00 | 704.00 | 680.62 | 0.28% | 24,405 |
| Sep 12, 2025 | 700.00 | 714.00 | 690.00 | 702.00 | 678.69 | -0.85% | 72,689 |
| Sep 11, 2025 | 713.00 | 717.00 | 705.00 | 708.00 | 684.49 | -0.70% | 20,842 |
| Sep 10, 2025 | 709.00 | 713.00 | 694.00 | 713.00 | 689.32 | 1.28% | 25,298 |
| Sep 9, 2025 | 698.00 | 706.00 | 695.00 | 704.00 | 680.62 | 1.15% | 21,538 |
| Sep 8, 2025 | 699.00 | 705.00 | 693.00 | 696.00 | 672.89 | -0.43% | 26,289 |
| Sep 5, 2025 | 709.00 | 709.00 | 694.00 | 699.00 | 675.79 | -0.71% | 35,210 |
| Sep 4, 2025 | 708.00 | 711.00 | 702.00 | 704.00 | 680.62 | -0.98% | 41,514 |
| Sep 3, 2025 | 729.00 | 732.00 | 711.00 | 711.00 | 687.39 | -2.60% | 25,382 |
| Sep 2, 2025 | 732.00 | 738.00 | 727.00 | 730.00 | 705.76 | -0.27% | 31,838 |
| Sep 1, 2025 | 730.00 | 734.00 | 725.00 | 732.00 | 707.69 | -0.14% | 14,100 |
| Aug 29, 2025 | 723.00 | 733.00 | 723.00 | 733.00 | 708.66 | 1.38% | 25,199 |
| Aug 28, 2025 | 722.00 | 729.00 | 719.00 | 723.00 | 698.99 | -0.55% | 14,708 |
| Aug 27, 2025 | 724.00 | 730.00 | 723.00 | 727.00 | 702.86 | 0.41% | 20,663 |
| Aug 26, 2025 | 725.00 | 729.00 | 720.00 | 724.00 | 699.96 | -0.41% | 35,066 |
| Aug 25, 2025 | 726.00 | 729.00 | 720.00 | 727.00 | 702.86 | 0.14% | 23,287 |
| Aug 22, 2025 | 720.00 | 732.00 | 720.00 | 726.00 | 701.89 | 0.41% | 27,871 |
| Aug 21, 2025 | 712.00 | 723.00 | 712.00 | 723.00 | 698.99 | 1.83% | 38,748 |
| Aug 20, 2025 | 698.00 | 710.00 | 696.00 | 710.00 | 686.42 | 1.57% | 24,341 |
| Aug 19, 2025 | 690.00 | 701.00 | 686.00 | 699.00 | 675.79 | 1.60% | 33,653 |
| Aug 18, 2025 | 690.00 | 690.00 | 684.00 | 688.00 | 665.15 | -0.29% | 17,520 |
| Aug 15, 2025 | 689.00 | 694.00 | 687.00 | 690.00 | 667.09 | 0.29% | 14,718 |
| Aug 14, 2025 | 685.00 | 692.00 | 685.00 | 688.00 | 665.15 | 0.44% | 33,611 |
| Aug 13, 2025 | 698.00 | 698.00 | 685.00 | 685.00 | 662.25 | -1.72% | 22,518 |
| Aug 12, 2025 | 692.00 | 703.00 | 692.00 | 697.00 | 673.85 | 0.72% | 27,056 |
| Aug 11, 2025 | 698.00 | 698.00 | 689.00 | 692.00 | 669.02 | -0.57% | 24,477 |
| Aug 8, 2025 | 698.00 | 701.00 | 693.00 | 696.00 | 672.89 | -0.29% | 30,100 |
| Aug 7, 2025 | 702.00 | 704.00 | 693.00 | 698.00 | 674.82 | -0.43% | 40,610 |
| Aug 6, 2025 | 695.00 | 704.00 | 692.00 | 701.00 | 677.72 | 1.30% | 31,383 |
| Aug 5, 2025 | 685.00 | 697.00 | 685.00 | 692.00 | 669.02 | 1.32% | 26,701 |
| Aug 4, 2025 | 699.00 | 702.00 | 683.00 | 683.00 | 660.32 | -1.73% | 40,290 |
| Aug 1, 2025 | 713.00 | 713.00 | 693.00 | 695.00 | 671.92 | -2.52% | 61,693 |
| Jul 31, 2025 | 674.00 | 729.00 | 670.00 | 713.00 | 689.32 | 8.85% | 206,461 |
| Jul 30, 2025 | 660.00 | 669.00 | 655.00 | 655.00 | 633.25 | -2.09% | 19,213 |
| Jul 29, 2025 | 664.00 | 667.00 | 662.00 | 669.00 | 646.78 | 1.21% | 16,574 |
| Jul 28, 2025 | 657.00 | 664.00 | 653.00 | 661.00 | 639.05 | 0.92% | 15,255 |
| Jul 25, 2025 | 660.00 | 663.00 | 655.00 | 655.00 | 633.25 | -1.21% | 21,042 |
| Jul 24, 2025 | 656.00 | 665.00 | 656.00 | 663.00 | 640.98 | 1.07% | 17,512 |
| Jul 23, 2025 | 652.00 | 661.00 | 651.00 | 656.00 | 634.22 | 1.39% | 37,104 |
| Jul 22, 2025 | 640.00 | 650.00 | 640.00 | 647.00 | 625.51 | 1.89% | 23,980 |
| Jul 21, 2025 | 632.00 | 638.00 | 632.00 | 635.00 | 613.91 | -0.63% | 35,853 |