Aker Solutions ASA (0QXP.L)

LSE - LSE Delayed Price. Currency in NOK

Add to watchlist

25.85

-0.40

(-1.54%)

At close: 05:12PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	42.13	42.00	41.40	41.71	41.71	32,409
May 02, 2024	41.80	42.40	41.18	41.72	41.72	72,974
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	42.91	43.22	41.72	42.10	42.10	65,335
Apr 29, 2024	42.78	43.08	41.98	42.71	42.71	40,486
Apr 26, 2024	41.21	43.40	40.46	42.94	42.94	128,752
Apr 25, 2024	39.48	40.28	38.80	39.25	39.25	286,039
Apr 24, 2024	37.53	37.56	36.74	37.04	37.04	138,277
Apr 23, 2024	38.40	38.32	37.38	37.68	37.68	158,564
Apr 22, 2024	38.46	38.68	38.14	38.49	38.49	1,554,011
Apr 19, 2024	38.66	38.56	37.80	38.30	38.30	77,391
Apr 18, 2024	39.89	38.66	37.84	38.48	38.48	303,284
Apr 17, 2024	38.23	39.28	38.70	39.00	39.00	124,616
Apr 16, 2024	38.19	39.00	38.04	38.58	38.58	167,650
Apr 15, 2024	38.83	39.08	38.62	38.75	38.75	98,039
Apr 12, 2024	38.11	39.23	37.38	39.00	39.00	161,129
Apr 12, 2024	2 Dividend
Apr 11, 2024	40.06	40.08	38.98	39.46	37.46	334,955
Apr 10, 2024	40.08	40.36	39.82	40.17	38.13	107,754
Apr 09, 2024	40.45	40.58	40.04	40.38	38.33	132,345
Apr 08, 2024	39.58	40.58	39.52	39.95	37.93	2,853,559
Apr 05, 2024	39.65	39.98	39.34	39.86	37.84	55,336
Apr 04, 2024	40.38	40.56	39.76	40.02	37.99	152,762
Apr 03, 2024	40.08	40.30	39.62	39.87	37.85	67,714
Apr 02, 2024	39.07	40.36	39.30	40.21	38.18	216,425
Mar 28, 2024	-	-	-	-	-	-
Mar 27, 2024	38.35	38.98	38.30	38.39	36.45	47,977
Mar 26, 2024	38.50	38.94	38.20	38.48	36.53	96,679
Mar 25, 2024	37.78	38.70	37.84	38.39	36.45	178,267
Mar 22, 2024	37.76	38.40	37.62	38.20	36.26	210,993
Mar 21, 2024	37.35	38.44	37.32	38.12	36.19	24,906
Mar 20, 2024	37.60	37.58	37.10	37.23	35.34	71,255
Mar 19, 2024	37.68	37.90	37.14	37.40	35.50	85,751
Mar 18, 2024	37.39	37.94	37.12	37.54	35.64	108,774
Mar 15, 2024	36.96	37.48	36.62	37.18	35.29	25,990
Mar 14, 2024	35.40	37.12	36.74	36.93	35.06	83,103
Mar 13, 2024	36.41	36.80	36.30	36.57	34.72	101,591
Mar 12, 2024	36.00	36.44	35.90	36.20	34.37	121,431
Mar 11, 2024	36.16	36.42	35.50	35.72	33.91	143,796
Mar 08, 2024	37.12	37.28	36.08	36.08	34.25	23,696
Mar 07, 2024	36.22	36.90	35.00	36.47	34.62	39,527
Mar 06, 2024	36.36	36.72	36.18	36.50	34.65	63,037
Mar 05, 2024	35.93	36.28	35.85	36.00	34.17	38,781
Mar 04, 2024	36.02	36.38	35.98	36.07	34.24	46,837
Mar 01, 2024	35.54	36.24	35.50	36.06	34.23	120,495
Feb 29, 2024	35.22	35.68	35.10	35.29	33.50	138,049
Feb 28, 2024	35.56	35.60	34.94	35.36	33.57	58,850
Feb 27, 2024	35.85	35.86	35.26	35.63	33.82	110,645
Feb 26, 2024	34.81	35.56	34.72	35.27	33.48	164,219
Feb 23, 2024	35.22	35.26	34.88	35.04	33.26	117,693
Feb 22, 2024	35.89	36.12	35.24	35.36	33.57	109,315
Feb 21, 2024	35.20	35.80	34.44	35.16	33.37	143,509
Feb 20, 2024	37.02	36.58	35.40	35.72	33.91	150,976
Feb 19, 2024	36.49	37.48	36.44	36.88	35.01	136,358
Feb 16, 2024	36.45	36.94	36.40	36.56	34.71	67,274
Feb 15, 2024	36.32	36.68	35.74	36.52	34.67	40,918
Feb 14, 2024	36.10	37.02	36.12	36.67	34.82	156,817
Feb 13, 2024	36.08	36.62	35.82	36.27	34.43	105,130
Feb 12, 2024	35.91	36.38	35.84	36.24	34.41	108,356
Feb 09, 2024	37.47	37.76	35.23	35.78	33.96	376,031
Feb 08, 2024	40.53	41.00	37.10	37.50	35.60	196,752
Feb 07, 2024	39.15	40.26	38.48	39.70	37.68	52,920
Feb 06, 2024	38.17	38.72	37.90	38.50	36.55	68,134
Feb 05, 2024	38.40	39.00	38.16	38.51	36.56	134,163
Feb 02, 2024	38.95	38.78	38.32	38.53	36.58	48,747
Feb 01, 2024	39.09	39.28	38.70	39.02	37.04	4,390
Jan 31, 2024	39.61	39.52	39.02	39.18	37.20	25,271
Jan 30, 2024	40.63	40.44	39.74	39.74	37.73	41,663
Jan 29, 2024	41.43	41.46	40.61	40.62	38.56	25,245
Jan 26, 2024	39.97	40.94	39.98	40.79	38.72	23,551
Jan 25, 2024	39.56	40.18	39.48	39.73	37.72	203,512
Jan 24, 2024	40.06	40.74	39.22	39.85	37.83	44,515
Jan 23, 2024	40.24	40.70	40.24	40.32	38.27	55,138
Jan 22, 2024	42.95	41.34	39.80	41.28	39.19	110,904
Jan 19, 2024	42.76	43.10	41.36	41.36	39.27	128,366
Jan 18, 2024	42.31	42.62	40.90	42.51	40.35	52,974
Jan 17, 2024	42.54	42.18	41.28	41.81	39.69	67,016
Jan 16, 2024	41.49	43.06	42.28	42.89	40.71	57,674
Jan 15, 2024	42.15	42.58	41.84	42.09	39.96	99,649
Jan 12, 2024	41.92	42.60	42.20	42.34	40.19	54,588
Jan 11, 2024	41.57	42.42	41.08	42.04	39.91	89,583
Jan 10, 2024	42.15	42.22	41.52	41.76	39.65	116,291
Jan 09, 2024	42.64	42.64	41.84	42.02	39.89	133,276
Jan 08, 2024	43.36	43.16	41.76	43.16	40.97	51,249
Jan 05, 2024	42.89	43.64	43.02	43.10	40.91	88,782
Jan 04, 2024	42.25	44.02	42.42	43.38	41.18	83,264
Jan 03, 2024	42.93	42.16	41.10	41.62	39.51	111,366
Jan 02, 2024	41.78	42.50	42.12	42.39	40.24	105,214
Dec 29, 2023	41.94	42.38	41.78	42.18	40.04	29,312
Dec 28, 2023	42.64	42.90	41.80	41.84	39.72	22,967
Dec 27, 2023	42.13	42.94	42.06	42.60	40.44	19,777
Dec 22, 2023	41.00	42.56	41.90	41.98	39.86	24,099
Dec 21, 2023	41.47	42.50	41.42	42.44	40.29	92,034
Dec 20, 2023	41.92	42.14	41.66	41.81	39.69	158,649
Dec 19, 2023	41.35	41.88	41.28	41.69	39.57	121,873
Dec 18, 2023	41.74	41.92	41.06	41.43	39.33	52,534
Dec 15, 2023	41.33	41.56	40.70	41.18	39.10	315,927
Dec 14, 2023	40.34	41.38	40.00	41.22	39.13	1,103,038
Dec 13, 2023	39.77	39.96	39.30	39.92	37.89	58,019
Dec 12, 2023	38.62	39.72	38.92	39.22	37.23	38,099
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0000(-0.01%)

CRUDE OIL78.52+0.41(+0.52%)

Bitcoin CAD87,817.80+391.59(+0.45%)

Aker Solutions ASA (0QXP.L)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0000(-0.01%)

CRUDE OIL
78.52
+0.41(+0.52%)

Bitcoin CAD
87,817.80
+391.59(+0.45%)