Skip to main content
Aker Horizons ASA (OSL:AKH)
Norway flag Norway · Delayed Price · Currency is NOK
0.0333
-0.0046 (-12.14%)
At close: Mar 9, 2026

Aker Horizons ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.050.030.030.03-12.14%22,886,950
Mar 6, 20260.050.050.030.040.04-7.33%25,794,590
Mar 5, 20260.050.060.040.040.044.87%40,593,110
Mar 4, 20260.030.090.030.040.0430.87%145,872,585
Mar 3, 20260.030.040.020.030.032.76%10,919,900
Mar 2, 20260.030.030.020.030.037.41%13,542,755
Feb 27, 20260.010.030.010.030.03-15.09%18,589,320
Feb 26, 20260.030.050.030.030.03-4.79%41,194,530
Feb 25, 20260.040.040.030.030.03-8.24%14,552,460
Feb 24, 20260.040.040.040.040.040.28%2,139,951
Feb 23, 20260.040.040.030.040.04-11.46%13,326,861
Feb 20, 20260.040.040.040.040.04-9,909,569
Feb 19, 20260.040.050.040.040.042.50%19,724,750
Feb 18, 20260.040.040.040.040.045.82%4,532,800
Feb 17, 20260.040.040.040.040.04-5.50%7,804,684
Feb 16, 20260.040.040.040.040.040.76%7,129,252
Feb 13, 20260.040.050.040.040.040.25%7,756,401
Feb 12, 20260.050.050.040.040.04-11.01%21,749,190
Feb 11, 20260.070.080.040.040.04-37.24%45,206,952
Feb 10, 20260.060.070.060.070.0716.23%32,530,010
Feb 9, 20260.050.060.050.060.0622.00%35,810,530
Feb 6, 20260.040.070.040.050.0511.61%90,753,610
Feb 5, 20260.090.090.030.040.04-88.50%110,168,060
Feb 4, 20260.400.400.380.390.390.91%707,598
Feb 3, 20260.400.400.390.390.39-0.64%741,727
Feb 2, 20260.400.400.380.390.39-1.27%553,017
Jan 30, 20260.390.400.380.390.39-0.25%1,141,806
Jan 29, 20260.400.400.390.390.39-0.38%367,558
Jan 28, 20260.390.400.390.400.400.25%938,373
Jan 27, 20260.390.400.390.400.401.41%1,397,218
Jan 26, 20260.400.400.380.390.39-0.89%553,415
Jan 23, 20260.390.390.380.390.39-0.25%1,030,100
Jan 22, 20260.390.390.380.390.393.14%994,394
Jan 21, 20260.390.390.380.380.38-2.80%1,053,923
Jan 20, 20260.390.400.390.390.39-0.38%237,807
Jan 19, 20260.400.400.390.390.390.51%870,792
Jan 16, 20260.400.400.390.390.39-0.63%1,145,979
Jan 15, 20260.380.400.380.400.400.51%528,835
Jan 14, 20260.390.400.380.390.392.34%1,103,491
Jan 13, 20260.380.390.380.380.38-0.26%962,053
Jan 12, 20260.400.400.380.390.39-0.52%600,819
Jan 9, 20260.410.410.390.390.39-3.13%1,668,950
Jan 8, 20260.400.410.390.400.401.40%2,070,106
Jan 7, 20260.400.400.390.390.391.94%1,700,062
Jan 6, 20260.400.400.380.390.392.38%2,044,155
Jan 5, 20260.390.390.370.380.38-0.66%1,314,591
Jan 2, 20260.360.420.350.380.387.34%7,104,108
Dec 30, 20250.360.360.340.350.35-1.80%4,617,603
Dec 29, 20250.370.370.360.360.36-4.25%3,600,697
Dec 23, 20250.360.390.350.380.382.17%3,305,323
Dec 22, 20250.400.400.350.370.37-1.60%4,294,499
Dec 19, 20250.340.380.340.370.379.18%7,353,182
Dec 18, 20250.390.390.330.340.34-12.05%5,456,884
Dec 17, 20250.380.410.370.390.392.09%2,181,158
Dec 16, 20250.390.400.380.380.38-5.21%2,377,559
Dec 15, 20250.400.420.400.400.40-4.05%3,381,941
Dec 12, 20250.400.420.400.420.42-1,216,297
Dec 11, 20250.440.440.400.420.420.96%2,906,612
Dec 10, 20250.440.440.410.420.42-6.31%3,928,011
Dec 9, 20250.450.460.440.440.44-0.78%3,573,134
Dec 8, 20250.450.460.440.450.45-1.10%2,258,517
Dec 5, 20250.460.460.450.450.45-2.48%888,469
Dec 4, 20250.460.470.450.460.46-1,924,697
Dec 3, 20250.480.490.460.460.46-4.92%3,182,471
Dec 2, 20250.480.490.470.490.492.41%1,055,597
Dec 1, 20250.490.500.480.480.48-2.85%717,178
Nov 28, 20250.500.500.480.490.49-2.29%1,611,915
Nov 27, 20250.510.520.500.500.500.40%1,402,882
Nov 26, 20250.480.510.480.500.502.04%293,562
Nov 25, 20250.460.510.460.490.492.08%2,163,100
Nov 24, 20250.490.500.460.480.48-3.23%2,023,749
Nov 21, 20250.500.500.480.500.50-0.40%798,556
Nov 20, 20250.500.520.500.500.50-1,205,532
Nov 19, 20250.500.520.490.500.50-4.05%2,456,804
Nov 18, 20250.560.560.510.520.52-3.89%1,610,969
Nov 17, 20250.520.580.510.540.542.66%3,948,534
Nov 14, 20250.470.530.460.530.5311.91%4,358,971
Nov 13, 20250.440.470.440.470.476.94%3,509,619
Nov 12, 20250.440.460.440.440.44-1.24%1,611,748
Nov 11, 20250.460.460.430.450.45-2.20%2,108,876
Nov 10, 20250.410.460.400.460.4610.44%4,950,681
Nov 7, 20250.440.440.410.410.41-6.36%2,276,633
Nov 6, 20250.430.440.410.440.442.33%5,628,599
Nov 5, 20250.460.460.420.430.43-7.73%3,924,892
Nov 4, 20250.480.480.430.470.47-0.85%2,531,182
Nov 3, 20250.430.470.400.470.479.30%6,456,855
Oct 31, 20250.460.460.420.430.43-3.37%5,447,271
Oct 30, 20250.550.550.390.450.45-27.99%25,953,180
Oct 29, 20250.650.650.610.620.62-0.96%2,415,411
Oct 28, 20250.610.650.600.620.625.23%5,395,967
Oct 27, 20250.610.610.590.590.590.85%2,784,165
Oct 24, 20250.600.620.580.590.591.38%3,124,524
Oct 23, 20250.580.590.570.580.581.22%3,412,461
Oct 22, 20250.580.590.560.570.57-0.87%2,052,990
Oct 21, 20250.600.620.550.580.58-2.20%6,153,065
Oct 20, 20250.600.630.580.590.59-2.80%3,886,749
Oct 17, 20250.680.680.600.610.61-6.03%3,435,783
Oct 16, 20250.650.690.620.650.652.70%6,563,110
Oct 15, 20250.580.640.560.630.6311.50%12,059,290
Oct 14, 20250.590.600.560.570.571.80%5,031,998