Aker Horizons ASA (AKH.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 3.1540 | 3.3600 | 3.1540 | 3.2640 | 3.2640 | 3,078,210 |
| May 13, 2024 | 3.0980 | 3.2800 | 2.9700 | 3.1880 | 3.1880 | 4,844,617 |
| May 10, 2024 | 3.0740 | 3.0740 | 2.9900 | 3.0520 | 3.0520 | 1,998,914 |
| May 08, 2024 | 3.2760 | 3.2760 | 3.0540 | 3.0540 | 3.0540 | 4,418,091 |
| May 07, 2024 | 3.3500 | 3.3500 | 3.1380 | 3.1540 | 3.1540 | 3,931,150 |
| May 06, 2024 | 3.3000 | 3.4720 | 3.1340 | 3.2060 | 3.2060 | 5,077,512 |
| May 03, 2024 | 3.0860 | 3.3220 | 3.0720 | 3.3100 | 3.3100 | 5,084,362 |
| May 02, 2024 | 2.9100 | 3.0880 | 2.8660 | 3.0800 | 3.0800 | 4,700,157 |
| Apr 30, 2024 | 2.6400 | 2.8760 | 2.6020 | 2.8460 | 2.8460 | 7,187,527 |
| Apr 29, 2024 | 2.7400 | 2.8000 | 2.7100 | 2.7920 | 2.7920 | 2,173,625 |
| Apr 26, 2024 | 2.6340 | 2.7680 | 2.6320 | 2.7400 | 2.7400 | 3,680,043 |
| Apr 25, 2024 | 2.7900 | 2.7920 | 2.5920 | 2.6220 | 2.6220 | 6,852,446 |
| Apr 24, 2024 | 2.8160 | 2.8780 | 2.7900 | 2.7900 | 2.7900 | 2,206,769 |
| Apr 23, 2024 | 2.8940 | 2.9200 | 2.7020 | 2.8440 | 2.8440 | 7,021,986 |
| Apr 22, 2024 | 2.8640 | 3.0800 | 2.8200 | 2.9000 | 2.9000 | 15,710,581 |
| Apr 19, 2024 | 3.2300 | 3.2500 | 3.1520 | 3.2240 | 3.2240 | 1,542,295 |
| Apr 18, 2024 | 3.3600 | 3.3700 | 3.2300 | 3.2460 | 3.2460 | 2,152,698 |
| Apr 17, 2024 | 3.3700 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 2,256,397 |
| Apr 16, 2024 | 3.3700 | 3.4180 | 3.3340 | 3.3700 | 3.3700 | 898,265 |
| Apr 15, 2024 | 3.3000 | 3.4200 | 3.2980 | 3.4000 | 3.4000 | 4,552,837 |
| Apr 12, 2024 | 3.2800 | 3.3400 | 3.2720 | 3.3380 | 3.3380 | 2,846,763 |
| Apr 11, 2024 | 3.2760 | 3.3340 | 3.2500 | 3.2660 | 3.2660 | 2,728,031 |
| Apr 10, 2024 | 3.3820 | 3.3940 | 3.2760 | 3.2760 | 3.2760 | 3,366,932 |
| Apr 09, 2024 | 3.3760 | 3.4320 | 3.3600 | 3.3820 | 3.3820 | 2,157,373 |
| Apr 08, 2024 | 3.3960 | 3.4160 | 3.3000 | 3.4000 | 3.4000 | 3,765,059 |
| Apr 05, 2024 | 3.3500 | 3.3820 | 3.3000 | 3.3060 | 3.3060 | 3,137,587 |
| Apr 04, 2024 | 3.3900 | 3.4600 | 3.3900 | 3.3900 | 3.3900 | 2,802,077 |
| Apr 03, 2024 | 3.5120 | 3.5320 | 3.3520 | 3.3920 | 3.3920 | 5,391,647 |
| Apr 02, 2024 | 3.8920 | 3.9560 | 3.4480 | 3.5000 | 3.5000 | 11,664,495 |
| Mar 27, 2024 | 3.2000 | 3.2000 | 3.0160 | 3.1000 | 3.1000 | 1,211,155 |
| Mar 26, 2024 | 3.2500 | 3.3000 | 3.1320 | 3.1320 | 3.1320 | 1,479,577 |
| Mar 25, 2024 | 3.1700 | 3.3160 | 3.1700 | 3.2500 | 3.2500 | 2,067,844 |
| Mar 22, 2024 | 3.2480 | 3.3300 | 3.1280 | 3.1680 | 3.1680 | 2,595,302 |
| Mar 21, 2024 | 3.3840 | 3.4500 | 3.2000 | 3.2480 | 3.2480 | 3,173,358 |
| Mar 20, 2024 | 3.4500 | 3.5800 | 3.3780 | 3.3780 | 3.3780 | 2,947,726 |
| Mar 19, 2024 | 3.6000 | 3.6380 | 3.3300 | 3.4500 | 3.4500 | 3,508,897 |
| Mar 18, 2024 | 3.5000 | 3.5800 | 3.3620 | 3.5720 | 3.5720 | 1,555,917 |
| Mar 15, 2024 | 3.7460 | 3.7700 | 3.4520 | 3.4900 | 3.4900 | 9,906,896 |
| Mar 14, 2024 | 3.7220 | 3.8680 | 3.6780 | 3.7700 | 3.7700 | 1,550,772 |
| Mar 13, 2024 | 3.6000 | 3.7460 | 3.6000 | 3.6680 | 3.6680 | 1,814,653 |
| Mar 12, 2024 | 3.6000 | 3.6700 | 3.5840 | 3.6000 | 3.6000 | 792,835 |
| Mar 11, 2024 | 3.6600 | 3.6840 | 3.5260 | 3.5740 | 3.5740 | 1,246,682 |
| Mar 08, 2024 | 3.7220 | 3.7380 | 3.6000 | 3.6620 | 3.6620 | 2,304,546 |
| Mar 07, 2024 | 3.8500 | 3.9160 | 3.7000 | 3.7080 | 3.7080 | 1,092,548 |
| Mar 06, 2024 | 3.7500 | 3.8580 | 3.7500 | 3.8300 | 3.8300 | 505,832 |
| Mar 05, 2024 | 3.8200 | 3.8940 | 3.7220 | 3.7960 | 3.7960 | 578,083 |
| Mar 04, 2024 | 3.8300 | 3.9780 | 3.7640 | 3.8480 | 3.8480 | 1,167,901 |
| Mar 01, 2024 | 3.8800 | 4.0260 | 3.7800 | 3.8260 | 3.8260 | 2,865,681 |
| Feb 29, 2024 | 3.8000 | 4.0200 | 3.8000 | 3.9580 | 3.9580 | 1,523,971 |
| Feb 28, 2024 | 3.8000 | 3.9740 | 3.7560 | 3.9020 | 3.9020 | 1,351,357 |
| Feb 27, 2024 | 3.6200 | 3.8440 | 3.6200 | 3.8000 | 3.8000 | 948,507 |
| Feb 26, 2024 | 3.6000 | 3.8500 | 3.5500 | 3.7160 | 3.7160 | 3,239,778 |
| Feb 23, 2024 | 3.8900 | 3.8900 | 3.5700 | 3.5700 | 3.5700 | 3,297,168 |
| Feb 22, 2024 | 3.9000 | 3.9660 | 3.8300 | 3.8720 | 3.8720 | 1,092,479 |
| Feb 21, 2024 | 3.9120 | 3.9760 | 3.8300 | 3.8860 | 3.8860 | 1,182,321 |
| Feb 20, 2024 | 4.1000 | 4.1000 | 3.9400 | 3.9460 | 3.9460 | 975,474 |
| Feb 19, 2024 | 4.0840 | 4.1100 | 3.9680 | 3.9900 | 3.9900 | 938,035 |
| Feb 16, 2024 | 4.1000 | 4.1000 | 3.9680 | 4.0840 | 4.0840 | 1,512,464 |
| Feb 15, 2024 | 4.1000 | 4.2880 | 3.9720 | 4.0100 | 4.0100 | 2,783,992 |
| Feb 14, 2024 | 3.9200 | 4.0100 | 3.8340 | 3.8660 | 3.8660 | 2,874,920 |
| Feb 13, 2024 | 4.1100 | 4.1800 | 3.9080 | 3.9120 | 3.9120 | 3,353,447 |
| Feb 12, 2024 | 4.1820 | 4.2920 | 4.1800 | 4.1960 | 4.1960 | 774,909 |
| Feb 09, 2024 | 4.2620 | 4.3000 | 4.2040 | 4.2100 | 4.2100 | 1,277,686 |
| Feb 08, 2024 | 4.3700 | 4.4500 | 4.2600 | 4.2600 | 4.2600 | 2,713,948 |
| Feb 07, 2024 | 4.7400 | 4.8340 | 4.3500 | 4.3500 | 4.3500 | 4,535,147 |
| Feb 06, 2024 | 4.6600 | 4.7460 | 4.5500 | 4.7100 | 4.7100 | 2,756,922 |
| Feb 05, 2024 | 4.5500 | 4.7800 | 4.5100 | 4.6180 | 4.6180 | 3,564,336 |
| Feb 02, 2024 | 4.6140 | 4.7160 | 4.5220 | 4.5500 | 4.5500 | 3,516,241 |
| Feb 01, 2024 | 4.4500 | 4.7200 | 4.4220 | 4.6360 | 4.6360 | 5,923,948 |
| Jan 31, 2024 | 4.5000 | 4.5040 | 4.4100 | 4.4380 | 4.4380 | 1,250,560 |
| Jan 30, 2024 | 4.4000 | 4.5200 | 4.3420 | 4.5040 | 4.5040 | 3,633,533 |
| Jan 29, 2024 | 4.3200 | 4.4000 | 4.2700 | 4.3560 | 4.3560 | 941,439 |
| Jan 26, 2024 | 4.3400 | 4.4300 | 4.2460 | 4.3720 | 4.3720 | 1,534,107 |
| Jan 25, 2024 | 4.4280 | 4.4760 | 4.2500 | 4.2600 | 4.2600 | 1,888,261 |
| Jan 24, 2024 | 4.4800 | 4.5300 | 4.3400 | 4.4280 | 4.4280 | 3,797,471 |
| Jan 23, 2024 | 4.2000 | 4.4700 | 4.2000 | 4.4260 | 4.4260 | 4,168,114 |
| Jan 22, 2024 | 4.0900 | 4.2800 | 4.0900 | 4.2420 | 4.2420 | 2,978,947 |
| Jan 19, 2024 | 4.0700 | 4.1480 | 4.0280 | 4.0780 | 4.0780 | 3,089,996 |
| Jan 18, 2024 | 4.2000 | 4.2360 | 4.0220 | 4.0700 | 4.0700 | 3,154,144 |
| Jan 17, 2024 | 4.2000 | 4.2900 | 4.1520 | 4.1820 | 4.1820 | 1,673,460 |
| Jan 16, 2024 | 4.2200 | 4.3440 | 4.1820 | 4.2620 | 4.2620 | 1,206,328 |
| Jan 15, 2024 | 4.3120 | 4.3520 | 4.2200 | 4.2760 | 4.2760 | 3,105,518 |
| Jan 12, 2024 | 4.1180 | 4.3780 | 4.1180 | 4.3780 | 4.3780 | 3,459,517 |
| Jan 11, 2024 | 4.2500 | 4.4000 | 4.0880 | 4.1000 | 4.1000 | 3,792,355 |
| Jan 10, 2024 | 4.1600 | 4.3260 | 4.1260 | 4.2080 | 4.2080 | 2,135,141 |
| Jan 09, 2024 | 4.0900 | 4.2720 | 4.0340 | 4.1600 | 4.1600 | 2,861,699 |
| Jan 08, 2024 | 4.1880 | 4.1880 | 4.0500 | 4.1220 | 4.1220 | 2,002,120 |
| Jan 05, 2024 | 4.2300 | 4.2480 | 4.1020 | 4.2480 | 4.2480 | 1,863,384 |
| Jan 04, 2024 | 4.0100 | 4.2700 | 4.0000 | 4.2120 | 4.2120 | 3,192,065 |
| Jan 03, 2024 | 4.1200 | 4.1800 | 4.0000 | 4.0200 | 4.0200 | 3,343,996 |
| Jan 02, 2024 | 4.3620 | 4.4260 | 4.1300 | 4.1360 | 4.1360 | 5,940,559 |
| Dec 29, 2023 | 4.5000 | 4.5200 | 4.3400 | 4.3560 | 4.3560 | 6,235,720 |
| Dec 28, 2023 | 4.9500 | 5.0800 | 4.3800 | 4.4400 | 4.4400 | 16,429,298 |
| Dec 27, 2023 | 4.9640 | 5.1300 | 4.8360 | 4.9160 | 4.9160 | 6,004,346 |
| Dec 22, 2023 | 4.5620 | 4.9600 | 4.5620 | 4.8320 | 4.8320 | 5,711,820 |
| Dec 21, 2023 | 4.4380 | 4.6500 | 4.3600 | 4.6400 | 4.6400 | 6,461,037 |
| Dec 20, 2023 | 4.3700 | 4.7000 | 4.3580 | 4.4600 | 4.4600 | 8,217,174 |
| Dec 19, 2023 | 4.4940 | 4.5900 | 4.3080 | 4.3320 | 4.3320 | 3,043,274 |
| Dec 18, 2023 | 4.8000 | 5.0200 | 4.4500 | 4.5100 | 4.5100 | 7,854,538 |
| Dec 15, 2023 | 4.5000 | 4.8160 | 4.4020 | 4.7280 | 4.7280 | 8,073,620 |
| *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.