Aker ASA (OSL:AKER)
Norway
· Delayed Price · Currency is NOK 1,062.00
+20.00 (1.92%)
Apr 29, 2026, 1:40 PM CET
Aker ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,046.00 | 1,052.00 | 1,044.00 | 1,052.00 | - | 0.96% | 3,063 |
| Apr 28, 2026 | 1,038.00 | 1,064.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.19% | 51,390 |
| Apr 27, 2026 | 1,030.00 | 1,052.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.78% | 40,391 |
| Apr 24, 2026 | 1,036.00 | 1,050.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.19% | 34,186 |
| Apr 23, 2026 | 1,020.00 | 1,046.00 | 1,018.00 | 1,034.00 | 1,034.00 | -0.77% | 68,264 |
| Apr 22, 2026 | 1,046.00 | 1,062.00 | 1,042.00 | 1,042.00 | 1,013.00 | -0.38% | 33,334 |
| Apr 21, 2026 | 1,048.00 | 1,050.00 | 1,038.00 | 1,046.00 | 1,016.89 | 0.19% | 29,757 |
| Apr 20, 2026 | 1,042.00 | 1,048.00 | 1,034.00 | 1,044.00 | 1,014.94 | 1.75% | 41,442 |
| Apr 17, 2026 | 1,074.00 | 1,078.00 | 1,018.00 | 1,026.00 | 997.45 | -4.82% | 71,066 |
| Apr 16, 2026 | 1,046.00 | 1,078.00 | 1,042.00 | 1,078.00 | 1,048.00 | 3.06% | 68,613 |
| Apr 15, 2026 | 1,046.00 | 1,058.00 | 1,036.00 | 1,046.00 | 1,016.89 | 0.19% | 74,567 |
| Apr 14, 2026 | 1,062.00 | 1,072.00 | 1,042.00 | 1,044.00 | 1,014.94 | -2.06% | 39,706 |
| Apr 13, 2026 | 1,074.00 | 1,084.00 | 1,062.00 | 1,066.00 | 1,036.33 | 0.38% | 47,018 |
| Apr 10, 2026 | 1,072.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,032.44 | 0.57% | 47,401 |
| Apr 9, 2026 | 1,060.00 | 1,074.00 | 1,056.00 | 1,056.00 | 1,026.61 | 1.34% | 72,490 |
| Apr 8, 2026 | 1,034.00 | 1,056.00 | 1,022.00 | 1,042.00 | 1,013.00 | -1.70% | 91,493 |
| Apr 7, 2026 | 1,076.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,030.50 | -0.56% | 110,465 |
| Apr 1, 2026 | 1,066.00 | 1,080.00 | 1,050.00 | 1,066.00 | 1,036.33 | -0.37% | 32,208 |
| Mar 31, 2026 | 1,068.00 | 1,076.00 | 1,050.00 | 1,070.00 | 1,040.22 | -0.37% | 59,425 |
| Mar 30, 2026 | 1,080.00 | 1,092.00 | 1,072.00 | 1,074.00 | 1,044.11 | -0.56% | 50,738 |
| Mar 27, 2026 | 1,080.00 | 1,086.00 | 1,066.00 | 1,080.00 | 1,049.94 | -0.55% | 53,544 |
| Mar 26, 2026 | 1,086.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,055.78 | -0.37% | 31,778 |
| Mar 25, 2026 | 1,068.00 | 1,094.00 | 1,052.00 | 1,090.00 | 1,059.66 | 2.06% | 45,107 |
| Mar 24, 2026 | 1,068.00 | 1,078.00 | 1,058.00 | 1,068.00 | 1,038.28 | -0.37% | 53,918 |
| Mar 23, 2026 | 1,080.00 | 1,086.00 | 1,046.00 | 1,072.00 | 1,042.17 | -1.29% | 98,556 |
| Mar 20, 2026 | 1,114.00 | 1,114.00 | 1,082.00 | 1,086.00 | 1,055.78 | -4.23% | 773,427 |
| Mar 19, 2026 | 1,110.00 | 1,142.00 | 1,110.00 | 1,134.00 | 1,102.44 | 2.90% | 96,925 |
| Mar 18, 2026 | 1,104.00 | 1,116.00 | 1,084.00 | 1,102.00 | 1,071.33 | 0.18% | 123,971 |
| Mar 17, 2026 | 1,116.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,069.39 | 0.92% | 119,728 |
| Mar 16, 2026 | 1,076.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,059.66 | 1.49% | 106,484 |
| Mar 13, 2026 | 1,098.00 | 1,100.00 | 1,074.00 | 1,074.00 | 1,044.11 | -1.65% | 74,651 |
| Mar 12, 2026 | 1,074.00 | 1,094.00 | 1,072.00 | 1,092.00 | 1,061.61 | 1.87% | 54,926 |
| Mar 11, 2026 | 1,070.00 | 1,072.00 | 1,040.00 | 1,072.00 | 1,042.17 | 0.19% | 86,456 |
| Mar 10, 2026 | 1,040.00 | 1,082.00 | 1,004.00 | 1,070.00 | 1,040.22 | 2.88% | 83,672 |
| Mar 9, 2026 | 968.00 | 1,100.00 | 959.00 | 1,040.00 | 1,011.06 | 10.05% | 502,006 |
| Mar 6, 2026 | 940.00 | 947.00 | 934.00 | 945.00 | 918.70 | 0.64% | 34,053 |
| Mar 5, 2026 | 944.00 | 946.00 | 930.00 | 939.00 | 912.87 | 0.32% | 44,517 |
| Mar 4, 2026 | 948.00 | 948.00 | 924.00 | 936.00 | 909.95 | -1.37% | 52,846 |
| Mar 3, 2026 | 955.00 | 957.00 | 937.00 | 949.00 | 922.59 | 0.64% | 70,663 |
| Mar 2, 2026 | 928.00 | 957.00 | 922.00 | 943.00 | 916.76 | 2.06% | 98,802 |
| Feb 27, 2026 | 910.00 | 926.00 | 909.00 | 924.00 | 898.28 | 2.33% | 48,482 |
| Feb 26, 2026 | 913.00 | 914.00 | 895.00 | 903.00 | 877.87 | -0.99% | 42,839 |
| Feb 25, 2026 | 910.00 | 918.00 | 909.00 | 912.00 | 886.62 | 0.55% | 32,825 |
| Feb 24, 2026 | 917.00 | 920.00 | 907.00 | 907.00 | 881.76 | -0.87% | 29,472 |
| Feb 23, 2026 | 917.00 | 918.00 | 908.00 | 915.00 | 889.53 | -0.33% | 26,950 |
| Feb 20, 2026 | 937.00 | 937.00 | 915.00 | 918.00 | 892.45 | -1.61% | 49,783 |
| Feb 19, 2026 | 933.00 | 935.00 | 920.00 | 933.00 | 907.03 | - | 53,106 |
| Feb 18, 2026 | 910.00 | 934.00 | 910.00 | 933.00 | 907.03 | 3.55% | 51,721 |
| Feb 17, 2026 | 900.00 | 921.00 | 897.00 | 901.00 | 875.92 | 0.45% | 79,058 |
| Feb 16, 2026 | 898.00 | 909.00 | 894.00 | 897.00 | 872.04 | 0.90% | 34,402 |
| Feb 13, 2026 | 910.00 | 914.00 | 884.00 | 889.00 | 864.26 | -2.31% | 78,923 |
| Feb 12, 2026 | 902.00 | 911.00 | 890.00 | 910.00 | 884.67 | 1.22% | 58,095 |
| Feb 11, 2026 | 893.00 | 900.00 | 877.00 | 899.00 | 873.98 | 0.67% | 100,295 |
| Feb 10, 2026 | 893.00 | 901.00 | 888.00 | 893.00 | 868.15 | 0.22% | 31,891 |
| Feb 9, 2026 | 895.00 | 899.00 | 887.00 | 891.00 | 866.20 | 0.22% | 31,531 |
| Feb 6, 2026 | 892.00 | 894.00 | 874.00 | 889.00 | 864.26 | - | 62,270 |
| Feb 5, 2026 | 891.00 | 895.00 | 883.00 | 889.00 | 864.26 | -1.55% | 37,437 |
| Feb 4, 2026 | 915.00 | 917.00 | 888.00 | 903.00 | 877.87 | -0.44% | 65,940 |
| Feb 3, 2026 | 897.00 | 908.00 | 895.00 | 907.00 | 881.76 | 1.91% | 45,956 |
| Feb 2, 2026 | 873.00 | 894.00 | 864.00 | 890.00 | 865.23 | 0.23% | 66,311 |
| Jan 30, 2026 | 892.00 | 892.00 | 875.00 | 888.00 | 863.29 | -0.45% | 45,581 |
| Jan 29, 2026 | 883.00 | 892.00 | 878.00 | 892.00 | 867.17 | 1.48% | 41,215 |
| Jan 28, 2026 | 872.00 | 887.00 | 871.00 | 879.00 | 854.54 | 0.92% | 32,059 |
| Jan 27, 2026 | 857.00 | 872.00 | 850.00 | 871.00 | 846.76 | 1.63% | 71,473 |
| Jan 26, 2026 | 858.00 | 864.00 | 855.00 | 857.00 | 833.15 | - | 41,866 |
| Jan 23, 2026 | 841.00 | 857.00 | 841.00 | 857.00 | 833.15 | 1.66% | 77,928 |
| Jan 22, 2026 | 840.00 | 847.00 | 832.00 | 843.00 | 819.54 | 0.84% | 70,404 |
| Jan 21, 2026 | 817.00 | 836.00 | 812.00 | 836.00 | 812.73 | 2.08% | 57,424 |
| Jan 20, 2026 | 810.00 | 819.00 | 800.00 | 819.00 | 796.21 | 1.11% | 33,885 |
| Jan 19, 2026 | 810.00 | 815.00 | 807.00 | 810.00 | 787.46 | -2.29% | 31,544 |
| Jan 16, 2026 | 811.00 | 830.00 | 808.00 | 829.00 | 805.93 | 2.35% | 88,162 |
| Jan 15, 2026 | 808.00 | 810.00 | 794.00 | 810.00 | 787.46 | 0.25% | 52,806 |
| Jan 14, 2026 | 803.00 | 808.00 | 795.00 | 808.00 | 785.51 | 0.62% | 60,398 |
| Jan 13, 2026 | 786.00 | 809.00 | 786.00 | 803.00 | 780.65 | 3.08% | 75,723 |
| Jan 12, 2026 | 785.00 | 786.00 | 772.00 | 779.00 | 757.32 | -0.26% | 18,032 |
| Jan 9, 2026 | 774.00 | 785.00 | 774.00 | 781.00 | 759.26 | 2.23% | 33,905 |
| Jan 8, 2026 | 763.00 | 769.00 | 758.00 | 764.00 | 742.74 | - | 31,017 |
| Jan 7, 2026 | 780.00 | 780.00 | 753.00 | 764.00 | 742.74 | -2.92% | 55,747 |
| Jan 6, 2026 | 776.00 | 790.00 | 774.00 | 787.00 | 765.10 | 1.81% | 31,359 |
| Jan 5, 2026 | 781.00 | 787.00 | 771.00 | 773.00 | 751.49 | -0.77% | 32,684 |
| Jan 2, 2026 | 766.00 | 780.00 | 764.00 | 779.00 | 757.32 | 1.43% | 31,969 |
| Dec 30, 2025 | 755.00 | 768.00 | 755.00 | 768.00 | 746.63 | 1.59% | 28,616 |
| Dec 29, 2025 | 747.00 | 756.00 | 744.00 | 756.00 | 734.96 | 0.93% | 19,896 |
| Dec 23, 2025 | 741.00 | 750.00 | 740.00 | 749.00 | 728.15 | 0.67% | 23,065 |
| Dec 22, 2025 | 734.00 | 745.00 | 732.00 | 744.00 | 723.29 | 1.36% | 26,832 |
| Dec 19, 2025 | 730.00 | 739.00 | 720.00 | 734.00 | 713.57 | 0.27% | 52,950 |
| Dec 18, 2025 | 730.00 | 734.00 | 728.00 | 732.00 | 711.63 | 0.69% | 22,118 |
| Dec 17, 2025 | 728.00 | 735.00 | 726.00 | 727.00 | 706.77 | 0.41% | 37,370 |
| Dec 16, 2025 | 735.00 | 735.00 | 718.00 | 724.00 | 703.85 | -1.63% | 62,060 |
| Dec 15, 2025 | 744.00 | 747.00 | 736.00 | 736.00 | 715.52 | -1.08% | 37,417 |
| Dec 12, 2025 | 751.00 | 753.00 | 743.00 | 744.00 | 723.29 | -0.67% | 22,498 |
| Dec 11, 2025 | 746.00 | 750.00 | 743.00 | 749.00 | 728.15 | 0.40% | 18,873 |
| Dec 10, 2025 | 751.00 | 752.00 | 745.00 | 746.00 | 725.24 | -0.53% | 27,079 |
| Dec 9, 2025 | 758.00 | 761.00 | 750.00 | 750.00 | 729.13 | -1.45% | 29,622 |
| Dec 8, 2025 | 763.00 | 763.00 | 754.00 | 761.00 | 739.82 | -0.13% | 24,228 |
| Dec 5, 2025 | 761.00 | 767.00 | 759.00 | 762.00 | 740.79 | 0.40% | 22,679 |
| Dec 4, 2025 | 765.00 | 768.00 | 756.00 | 759.00 | 737.88 | -0.78% | 33,645 |
| Dec 3, 2025 | 766.00 | 770.00 | 758.00 | 765.00 | 743.71 | - | 42,693 |
| Dec 2, 2025 | 784.00 | 784.00 | 763.00 | 765.00 | 743.71 | -2.42% | 50,773 |
| Dec 1, 2025 | 784.00 | 786.00 | 772.00 | 784.00 | 762.18 | -0.63% | 36,986 |