Skip to main content
Aker Horizons ASA (OSL:AKH)
Norway flag Norway · Delayed Price · Currency is NOK
0.453
-0.012 (-2.48%)
At close: Dec 5, 2025

Aker Horizons ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.460.460.450.46--1.51%799,728
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
Oct 13, 20250.570.580.560.560.56-3.48%2,560,622
Oct 10, 20250.570.580.550.580.580.17%2,685,080
Oct 9, 20250.600.600.560.570.57-0.86%3,544,455
Oct 8, 20250.590.640.580.580.58-2.85%3,327,856
Oct 7, 20250.580.600.580.600.600.51%5,122,520
Oct 6, 20250.600.610.570.590.590.51%3,360,269
Oct 3, 20250.590.600.590.590.59-0.84%2,995,753
Oct 2, 20250.580.640.580.600.602.06%5,394,439
Oct 1, 20250.590.610.570.580.58-1.02%2,720,891
Sep 30, 20250.620.650.590.590.59-6.80%5,964,387
Sep 29, 20250.690.690.610.630.63-8.01%9,727,313
Sep 26, 20250.620.690.620.690.6910.81%8,781,743
Sep 25, 20250.680.690.620.620.62-5.78%12,024,890
Sep 24, 20250.620.700.590.660.6612.67%22,318,600
Sep 23, 20250.580.610.560.580.581.39%7,302,846
Sep 22, 20250.510.580.490.580.5812.72%10,740,510
Sep 19, 20250.570.580.510.510.51-8.42%9,988,339
Sep 18, 20250.610.620.540.560.56-0.89%22,864,150
Sep 17, 20250.650.660.560.560.56-11.34%16,212,760
Sep 16, 20250.510.700.510.640.6424.27%37,522,120
Sep 15, 20250.540.570.490.510.51-3.95%16,954,550
Sep 12, 20250.390.530.390.530.5336.06%39,261,460
Sep 11, 20250.400.410.390.390.39-4.17%6,897,277
Sep 10, 20250.400.430.390.410.41-3.32%12,631,920
Sep 9, 20250.420.430.380.420.421.81%10,299,040
Sep 8, 20250.530.530.410.410.41-19.51%28,041,260
Sep 5, 20250.560.630.450.520.52-75.06%64,550,940
Sep 4, 20252.172.192.062.072.07-3.05%9,937,106
Sep 3, 20252.122.202.012.132.131.91%9,872,057
Sep 2, 20252.042.281.992.092.095.77%28,786,210
Sep 1, 20251.962.021.891.981.982.38%12,691,660
Aug 29, 20251.791.951.771.931.9312.21%17,070,920
Aug 28, 20251.671.721.661.721.723.37%3,544,875
Aug 27, 20251.651.681.651.661.66-2,539,697
Aug 26, 20251.671.671.651.661.660.36%879,136
Aug 25, 20251.661.661.651.661.66-0.24%1,371,991
Aug 22, 20251.661.691.651.661.660.73%3,213,240
Aug 21, 20251.631.661.631.651.651.85%1,971,753
Aug 20, 20251.611.631.601.621.620.50%1,044,612
Aug 19, 20251.601.631.601.611.610.75%3,276,113
Aug 18, 20251.611.611.581.601.601.01%10,491,160
Aug 15, 20251.591.611.581.581.58-0.63%732,064
Aug 14, 20251.601.611.581.591.590.25%2,230,565
Aug 13, 20251.621.621.591.591.59-0.87%572,622
Aug 12, 20251.581.611.581.601.601.13%666,637
Aug 11, 20251.641.641.591.591.59-2.46%1,879,200
Aug 8, 20251.641.641.621.631.63-0.25%472,397
Aug 7, 20251.651.651.631.631.63-1,083,701
Aug 6, 20251.581.631.581.631.632.00%1,040,732
Aug 5, 20251.581.611.571.601.601.40%1,298,271
Aug 4, 20251.601.601.561.581.58-0.38%1,229,516
Aug 1, 20251.621.631.571.581.58-1.00%1,711,061
Jul 31, 20251.581.641.551.601.605.55%9,499,205
Jul 30, 20251.531.531.511.511.51-0.66%691,232
Jul 29, 20251.521.531.521.521.520.66%909,306
Jul 28, 20251.511.521.501.511.511.07%678,001
Jul 25, 20251.521.521.501.501.50-0.27%525,488
Jul 24, 20251.511.521.501.501.500.13%1,236,371
Jul 23, 20251.471.511.471.501.501.21%3,618,218
Jul 22, 20251.451.491.451.481.481.37%669,498
Jul 21, 20251.471.471.461.461.46-0.68%531,000