Aker ASA(AKAAF)
$115.09-1.42 (-1.22%)
AKAAF
Aker ASA historical prices
$115.09
At close:-1.42 (-1.22%)
Aker ASA (AKAAF) Historical Prices
27 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 115.09 | 118.34 | 111.83 | 115.09 | 115.09 | -1.22% | 0 | 0.00 |
| Nov 12, 2026 | 116.51 | 119.98 | 113.03 | 116.51 | 116.51 | -2.02% | 0 | 0.00 |
| Nov 11, 2026 | 118.91 | 121.76 | 116.06 | 118.91 | 118.91 | +2.90% | 0 | 0.00 |
| Nov 10, 2026 | 115.56 | 118.38 | 112.74 | 115.56 | 115.56 | +1.54% | 0 | 0.00 |
| Nov 09, 2026 | 116.27 | 119.68 | 112.86 | 116.27 | 116.27 | +2.17% | 0 | 0.00 |
| Nov 06, 2026 | 113.81 | 116.75 | 110.86 | 113.81 | 113.81 | -1.86% | 0 | 0.00 |
| Nov 05, 2026 | 119.09 | 121.67 | 116.50 | 119.09 | 115.97 | -4.25% | 0 | 0.00 |
| Nov 04, 2026 | 124.37 | 127.97 | 120.76 | 124.37 | 121.11 | +0.22% | 0 | 0.00 |
| Nov 03, 2026 | 124.09 | 124.09 | 124.09 | 124.09 | 120.84 | +2.61% | 186 | 1.06 |
| Nov 02, 2026 | 120.94 | 124.73 | 117.15 | 120.94 | 117.77 | -4.98% | 0 | 0.00 |
| Oct 30, 2026 | 127.28 | 130.93 | 123.62 | 127.28 | 123.94 | -0.55% | 0 | 0.00 |
| Oct 29, 2026 | 127.98 | 131.25 | 124.71 | 127.98 | 124.63 | +1.18% | 0 | 0.00 |
| Oct 28, 2026 | 126.49 | 126.49 | 126.49 | 126.49 | 123.18 | +1.03% | 300 | 1.65 |
| Oct 27, 2026 | 125.21 | 128.41 | 122.00 | 125.21 | 121.93 | +0.21% | 0 | 0.00 |
| Oct 26, 2026 | 124.95 | 128.14 | 121.75 | 124.95 | 121.67 | +0.74% | 0 | 0.00 |
| Oct 23, 2026 | 124.03 | 127.20 | 120.86 | 124.03 | 120.78 | -0.35% | 0 | 0.00 |
| Oct 22, 2026 | 124.47 | 128.31 | 120.63 | 124.47 | 121.21 | -3.09% | 0 | 0.00 |
| Oct 21, 2026 | 128.45 | 132.27 | 124.62 | 128.45 | 125.08 | +1.09% | 0 | 0.00 |
| Oct 20, 2026 | 127.07 | 130.08 | 124.05 | 127.07 | 123.74 | +1.73% | 0 | 0.00 |
| Oct 19, 2026 | 124.91 | 128.16 | 121.66 | 124.91 | 121.64 | -6.98% | 0 | 0.00 |
| Oct 16, 2026 | 134.29 | 137.86 | 130.71 | 134.29 | 130.77 | +0.51% | 0 | 0.00 |
| Oct 15, 2026 | 133.60 | 137.10 | 130.10 | 133.60 | 130.10 | +0.62% | 0 | 0.00 |
| Oct 14, 2026 | 133.00 | 134.00 | 132.78 | 132.78 | 129.30 | -3.46% | 1,932 | 12.43 |
| Oct 13, 2026 | 137.55 | 141.07 | 134.02 | 137.55 | 133.94 | -2.62% | 0 | 0.00 |
| Oct 12, 2026 | 141.24 | 144.50 | 137.98 | 141.24 | 137.54 | -1.29% | 0 | 0.00 |
| Oct 09, 2026 | 143.09 | 146.38 | 139.80 | 143.09 | 139.34 | +0.77% | 0 | 0.00 |
| Oct 08, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 138.28 | -4.58% | 1,003 | 7.19 |
| Oct 07, 2026 | 148.82 | 152.79 | 144.85 | 148.82 | 144.92 | -0.68% | 0 | 0.00 |
| Oct 06, 2026 | 149.85 | 153.47 | 146.22 | 149.85 | 145.92 | +2.06% | 0 | 0.00 |
| Oct 05, 2026 | 146.83 | 150.43 | 143.22 | 146.83 | 142.98 | +1.05% | 0 | 0.00 |
| Oct 02, 2026 | 145.30 | 153.20 | 137.40 | 145.30 | 141.49 | +1.79% | 0 | 0.00 |
| Oct 01, 2026 | 142.75 | 150.69 | 134.80 | 142.75 | 139.01 | -2.88% | 0 | 0.00 |
| Sep 30, 2026 | 146.98 | 154.79 | 139.17 | 146.98 | 143.13 | -2.41% | 0 | 0.00 |
| Sep 29, 2026 | 150.61 | 154.84 | 146.38 | 150.61 | 146.67 | -1.22% | 0 | 0.00 |
| Sep 28, 2026 | 152.48 | 157.03 | 147.92 | 152.48 | 148.48 | -0.13% | 0 | 0.00 |
| Sep 25, 2026 | 152.67 | 156.42 | 148.92 | 152.67 | 148.67 | +1.90% | 0 | 0.00 |
| Sep 24, 2026 | 149.83 | 152.00 | 147.65 | 149.83 | 145.90 | -2.71% | 0 | 0.00 |
| Sep 23, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 149.97 | -3.93% | 1,411 | 11.88 |
| Sep 22, 2026 | 160.30 | 165.14 | 155.46 | 160.30 | 156.10 | -3.00% | 0 | 0.00 |
| Sep 21, 2026 | 165.26 | 169.52 | 160.99 | 165.26 | 160.93 | -0.45% | 0 | 0.00 |
| Sep 18, 2026 | 170.00 | 170.00 | 166.00 | 166.00 | 161.65 | +1.95% | 500 | 4.51 |
| Sep 17, 2026 | 162.84 | 162.84 | 162.83 | 162.83 | 158.57 | -3.46% | 350 | 3.28 |
| Sep 16, 2026 | 168.67 | 174.33 | 163.01 | 168.67 | 164.25 | +2.58% | 0 | 0.00 |
| Sep 15, 2026 | 164.44 | 168.21 | 160.66 | 164.44 | 160.13 | +2.20% | 0 | 0.00 |
| Sep 14, 2026 | 160.90 | 165.00 | 156.80 | 160.90 | 156.69 | -4.75% | 0 | 0.00 |
| Sep 11, 2026 | 168.92 | 172.00 | 165.84 | 168.92 | 164.50 | -2.32% | 0 | 0.00 |
| Sep 10, 2026 | 172.93 | 176.45 | 169.40 | 172.93 | 168.40 | -2.00% | 0 | 0.00 |
| Sep 09, 2026 | 176.46 | 180.60 | 172.31 | 176.46 | 171.83 | +0.33% | 0 | 0.00 |
| Sep 08, 2026 | 175.87 | 179.00 | 172.74 | 175.87 | 171.26 | +0.41% | 0 | 0.00 |
| Sep 07, 2026 | 175.15 | 178.29 | 172.00 | 175.15 | 170.56 | 0.00% | 0 | 0.00 |
