Aker ASA (AKER.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 614.00 | 622.00 | 614.00 | 615.00 | 615.00 | 33,726 |
| Jun 27, 2024 | 613.00 | 621.00 | 612.00 | 615.00 | 615.00 | 13,150 |
| Jun 26, 2024 | 619.00 | 626.00 | 612.00 | 615.00 | 615.00 | 37,878 |
| Jun 25, 2024 | 611.00 | 618.00 | 611.00 | 613.00 | 613.00 | 18,083 |
| Jun 24, 2024 | 598.00 | 613.00 | 598.00 | 611.00 | 611.00 | 32,034 |
| Jun 21, 2024 | 600.00 | 604.00 | 598.00 | 601.00 | 601.00 | 51,223 |
| Jun 20, 2024 | 597.00 | 604.00 | 593.00 | 601.00 | 601.00 | 29,665 |
| Jun 19, 2024 | 593.00 | 597.00 | 591.00 | 597.00 | 597.00 | 16,802 |
| Jun 18, 2024 | 589.00 | 595.00 | 588.00 | 593.00 | 593.00 | 24,284 |
| Jun 17, 2024 | 579.00 | 589.00 | 577.00 | 588.00 | 588.00 | 36,905 |
| Jun 14, 2024 | 581.00 | 586.00 | 574.00 | 580.00 | 580.00 | 29,136 |
| Jun 13, 2024 | 590.00 | 590.00 | 579.00 | 581.00 | 581.00 | 25,890 |
| Jun 12, 2024 | 586.00 | 597.00 | 586.00 | 590.00 | 590.00 | 31,263 |
| Jun 11, 2024 | 593.00 | 596.00 | 585.00 | 590.00 | 590.00 | 29,552 |
| Jun 10, 2024 | 596.00 | 596.00 | 586.00 | 591.00 | 591.00 | 49,928 |
| Jun 07, 2024 | 594.00 | 596.00 | 590.00 | 596.00 | 596.00 | 22,637 |
| Jun 06, 2024 | 593.00 | 596.00 | 591.00 | 591.00 | 591.00 | 17,343 |
| Jun 05, 2024 | 598.00 | 600.00 | 589.00 | 589.00 | 589.00 | 29,711 |
| Jun 04, 2024 | 625.00 | 625.00 | 592.00 | 596.00 | 596.00 | 58,805 |
| Jun 03, 2024 | 627.00 | 636.00 | 626.00 | 626.00 | 626.00 | 31,466 |
| May 31, 2024 | 623.00 | 626.00 | 619.00 | 625.00 | 625.00 | 59,590 |
| May 30, 2024 | 610.00 | 624.00 | 606.00 | 623.00 | 623.00 | 46,003 |
| May 29, 2024 | 611.00 | 622.00 | 611.00 | 615.00 | 615.00 | 41,026 |
| May 28, 2024 | 616.00 | 616.00 | 609.00 | 611.00 | 611.00 | 31,964 |
| May 27, 2024 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 58,079 |
| May 24, 2024 | 619.00 | 619.00 | 607.00 | 610.00 | 610.00 | 30,684 |
| May 23, 2024 | 626.00 | 626.00 | 619.00 | 619.00 | 619.00 | 31,211 |
| May 22, 2024 | 630.00 | 630.00 | 621.00 | 624.00 | 624.00 | 19,733 |
| May 21, 2024 | 625.00 | 630.00 | 624.00 | 630.00 | 630.00 | 35,452 |
| May 16, 2024 | 631.00 | 634.00 | 623.00 | 629.00 | 629.00 | 23,594 |
| May 15, 2024 | 640.00 | 644.00 | 627.00 | 631.00 | 631.00 | 41,506 |
| May 14, 2024 | 634.00 | 642.00 | 634.00 | 642.00 | 642.00 | 43,194 |
| May 13, 2024 | 632.00 | 638.00 | 628.00 | 636.00 | 636.00 | 44,007 |
| May 10, 2024 | 623.00 | 642.00 | 623.00 | 631.00 | 631.00 | 76,935 |
| May 08, 2024 | 625.00 | 626.00 | 615.00 | 619.00 | 619.00 | 35,082 |
| May 07, 2024 | 620.00 | 625.00 | 618.00 | 625.00 | 625.00 | 25,349 |
| May 06, 2024 | 611.00 | 623.00 | 611.00 | 623.00 | 623.00 | 25,143 |
| May 03, 2024 | 612.00 | 613.00 | 607.00 | 610.00 | 610.00 | 14,887 |
| May 02, 2024 | 616.00 | 619.00 | 601.00 | 612.00 | 612.00 | 38,729 |
| Apr 30, 2024 | 621.00 | 621.00 | 613.00 | 619.00 | 619.00 | 26,108 |
| Apr 29, 2024 | 615.00 | 628.00 | 614.00 | 620.00 | 620.00 | 46,067 |
| Apr 26, 2024 | 608.00 | 617.00 | 608.00 | 615.00 | 615.00 | 37,821 |
| Apr 25, 2024 | 608.00 | 614.00 | 603.00 | 608.00 | 608.00 | 86,982 |
| Apr 24, 2024 | 614.00 | 614.00 | 604.00 | 605.00 | 605.00 | 24,734 |
| Apr 23, 2024 | 607.00 | 612.00 | 605.00 | 607.00 | 607.00 | 29,278 |
| Apr 22, 2024 | 610.00 | 616.00 | 605.00 | 606.00 | 606.00 | 18,140 |
| Apr 19, 2024 | 618.00 | 618.00 | 605.00 | 612.00 | 612.00 | 26,660 |
| Apr 18, 2024 | 612.00 | 619.00 | 609.00 | 618.00 | 618.00 | 33,865 |
| Apr 18, 2024 | 15.5 Dividend | |||||
| Apr 17, 2024 | 633.00 | 642.00 | 626.00 | 612.00 | 596.50 | 32,252 |
| Apr 16, 2024 | 641.00 | 641.00 | 633.00 | 635.00 | 618.92 | 31,092 |
| Apr 15, 2024 | 652.00 | 652.00 | 640.00 | 642.00 | 625.74 | 29,206 |
| Apr 12, 2024 | 640.00 | 655.00 | 640.00 | 654.00 | 637.44 | 74,025 |
| Apr 11, 2024 | 648.00 | 659.00 | 639.00 | 639.00 | 622.82 | 76,555 |
| Apr 10, 2024 | 649.00 | 654.00 | 645.00 | 647.00 | 630.61 | 27,046 |
| Apr 09, 2024 | 647.00 | 655.00 | 647.00 | 649.00 | 632.56 | 34,060 |
| Apr 08, 2024 | 653.00 | 658.00 | 646.00 | 647.00 | 630.61 | 18,552 |
| Apr 05, 2024 | 651.00 | 658.00 | 648.00 | 651.00 | 634.51 | 24,745 |
| Apr 04, 2024 | 647.00 | 652.00 | 646.00 | 650.00 | 633.54 | 43,059 |
| Apr 03, 2024 | 639.00 | 648.00 | 639.00 | 647.00 | 630.61 | 51,721 |
| Apr 02, 2024 | 625.00 | 645.00 | 625.00 | 639.00 | 622.82 | 59,546 |
| Mar 27, 2024 | 625.50 | 628.00 | 622.00 | 623.50 | 607.71 | 38,810 |
| Mar 26, 2024 | 618.00 | 625.50 | 618.00 | 625.50 | 609.66 | 41,253 |
| Mar 25, 2024 | 604.00 | 618.50 | 604.00 | 618.50 | 602.84 | 29,458 |
| Mar 22, 2024 | 600.00 | 608.50 | 600.00 | 605.50 | 590.16 | 24,458 |
| Mar 21, 2024 | 606.00 | 611.50 | 601.00 | 604.00 | 588.70 | 26,091 |
| Mar 20, 2024 | 593.00 | 606.00 | 593.00 | 603.50 | 588.22 | 90,738 |
| Mar 19, 2024 | 594.50 | 603.00 | 589.50 | 595.00 | 579.93 | 60,872 |
| Mar 18, 2024 | 594.00 | 600.00 | 591.50 | 594.50 | 579.44 | 42,524 |
| Mar 15, 2024 | 593.00 | 598.00 | 592.00 | 592.00 | 577.01 | 83,422 |
| Mar 14, 2024 | 596.00 | 602.00 | 593.50 | 593.50 | 578.47 | 40,122 |
| Mar 13, 2024 | 593.00 | 597.00 | 592.50 | 595.00 | 579.93 | 34,297 |
| Mar 12, 2024 | 587.50 | 597.50 | 587.50 | 596.00 | 580.91 | 23,742 |
| Mar 11, 2024 | 590.00 | 593.50 | 585.00 | 587.50 | 572.62 | 16,479 |
| Mar 08, 2024 | 589.00 | 597.50 | 589.00 | 593.00 | 577.98 | 41,922 |
| Mar 07, 2024 | 584.00 | 588.00 | 581.00 | 588.00 | 573.11 | 20,357 |
| Mar 06, 2024 | 580.00 | 588.50 | 579.00 | 584.50 | 569.70 | 34,240 |
| Mar 05, 2024 | 575.00 | 584.00 | 572.50 | 582.00 | 567.26 | 39,306 |
| Mar 04, 2024 | 582.00 | 583.00 | 573.50 | 579.50 | 564.82 | 36,685 |
| Mar 01, 2024 | 570.00 | 582.50 | 570.00 | 580.00 | 565.31 | 35,218 |
| Feb 29, 2024 | 576.00 | 576.00 | 569.50 | 573.00 | 558.49 | 37,435 |
| Feb 28, 2024 | 580.00 | 581.00 | 569.00 | 574.00 | 559.46 | 44,424 |
| Feb 27, 2024 | 574.50 | 586.00 | 572.50 | 581.00 | 566.29 | 29,707 |
| Feb 26, 2024 | 578.00 | 578.00 | 571.00 | 575.00 | 560.44 | 22,894 |
| Feb 23, 2024 | 590.00 | 591.00 | 578.00 | 578.00 | 563.36 | 46,471 |
| Feb 22, 2024 | 596.00 | 596.00 | 588.00 | 593.50 | 578.47 | 38,525 |
| Feb 21, 2024 | 594.00 | 595.00 | 571.50 | 592.00 | 577.01 | 79,766 |
| Feb 20, 2024 | 614.00 | 624.00 | 590.00 | 598.00 | 582.85 | 124,235 |
| Feb 19, 2024 | 610.00 | 610.00 | 604.00 | 607.50 | 592.11 | 8,601 |
| Feb 16, 2024 | 600.00 | 609.50 | 600.00 | 609.00 | 593.58 | 30,200 |
| Feb 15, 2024 | 599.00 | 604.00 | 593.00 | 599.00 | 583.83 | 34,006 |
| Feb 14, 2024 | 595.50 | 600.00 | 595.50 | 598.50 | 583.34 | 18,306 |
| Feb 13, 2024 | 609.50 | 610.50 | 596.50 | 598.00 | 582.85 | 37,808 |
| Feb 12, 2024 | 604.00 | 613.00 | 598.00 | 611.50 | 596.01 | 32,976 |
| Feb 09, 2024 | 600.00 | 607.50 | 598.00 | 604.00 | 588.70 | 24,442 |
| Feb 08, 2024 | 609.00 | 609.00 | 595.00 | 601.50 | 586.27 | 37,815 |
| Feb 07, 2024 | 615.00 | 617.00 | 608.50 | 609.00 | 593.58 | 24,384 |
| Feb 06, 2024 | 606.00 | 615.50 | 604.00 | 615.50 | 599.91 | 25,392 |
| Feb 05, 2024 | 610.00 | 612.00 | 605.00 | 606.50 | 591.14 | 32,164 |
| Feb 02, 2024 | 620.00 | 620.00 | 611.00 | 611.00 | 595.53 | 40,297 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.