Aker ASA Class A AKER
OSL · Norway · Finance
NOK 1,360.00-20.00 (-1.45%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 1,360.00 | -1.45% | NOK 1,380.00 | NOK 1,384.00 | NOK 1,356.00 | 49.24K |
| 2026-09-30 | NOK 1,380.00 | -4.03% | NOK 1,432.00 | NOK 1,432.00 | NOK 1,378.00 | 163.73K |
| 2026-09-29 | NOK 1,438.00 | -0.28% | NOK 1,440.00 | NOK 1,466.00 | NOK 1,422.00 | 103.27K |
| 2026-09-28 | NOK 1,442.00 | -0.28% | NOK 1,450.00 | NOK 1,458.00 | NOK 1,416.00 | 79.14K |
| 2026-09-25 | NOK 1,446.00 | +0.84% | NOK 1,440.00 | NOK 1,476.00 | NOK 1,432.00 | 137.15K |
| 2026-09-24 | NOK 1,434.00 | -2.32% | NOK 1,464.00 | NOK 1,470.00 | NOK 1,400.00 | 162.35K |
| 2026-09-23 | NOK 1,468.00 | -2.00% | NOK 1,498.00 | NOK 1,504.00 | NOK 1,452.00 | 222.32K |
| 2026-09-22 | NOK 1,498.00 | -3.60% | NOK 1,538.00 | NOK 1,548.00 | NOK 1,478.00 | 183.54K |
| 2026-09-21 | NOK 1,554.00 | -0.26% | NOK 1,630.00 | NOK 1,632.00 | NOK 1,548.00 | 206.82K |
| 2026-09-18 | NOK 1,558.00 | -2.01% | NOK 1,582.00 | NOK 1,588.00 | NOK 1,552.00 | 267.25K |
| 2026-09-17 | NOK 1,590.00 | +0.63% | NOK 1,578.00 | NOK 1,598.00 | NOK 1,568.00 | 94.66K |
| 2026-09-16 | NOK 1,580.00 | +3.27% | NOK 1,530.00 | NOK 1,580.00 | NOK 1,530.00 | 90.67K |
| 2026-09-15 | NOK 1,530.00 | +2.41% | NOK 1,488.00 | NOK 1,540.00 | NOK 1,470.00 | 120.90K |
| 2026-09-14 | NOK 1,494.00 | -4.96% | NOK 1,550.00 | NOK 1,552.00 | NOK 1,478.00 | 200.17K |
| 2026-09-11 | NOK 1,572.00 | -0.88% | NOK 1,586.00 | NOK 1,592.00 | NOK 1,544.00 | 121.45K |
| 2026-09-10 | NOK 1,586.00 | -1.73% | NOK 1,610.00 | NOK 1,628.00 | NOK 1,576.00 | 95.87K |
| 2026-09-09 | NOK 1,614.00 | -0.62% | NOK 1,612.00 | NOK 1,626.00 | NOK 1,574.00 | 106.37K |
| 2026-09-08 | NOK 1,624.00 | +0.12% | NOK 1,616.00 | NOK 1,636.00 | NOK 1,612.00 | 63.85K |
| 2026-09-07 | NOK 1,622.00 | +0.75% | NOK 1,620.00 | NOK 1,638.00 | NOK 1,614.00 | 64.69K |
| 2026-09-04 | NOK 1,610.00 | +0.37% | NOK 1,610.00 | NOK 1,632.00 | NOK 1,604.00 | 65.10K |
| 2026-09-03 | NOK 1,604.00 | +0.88% | NOK 1,592.00 | NOK 1,614.00 | NOK 1,578.00 | 125.57K |
| 2026-09-02 | NOK 1,590.00 | +2.05% | NOK 1,558.00 | NOK 1,590.00 | NOK 1,542.00 | 92.79K |
| 2026-09-01 | NOK 1,558.00 | -1.02% | NOK 1,574.00 | NOK 1,592.00 | NOK 1,530.00 | 146.15K |
| 2026-08-31 | NOK 1,574.00 | +2.34% | NOK 1,570.00 | NOK 1,588.00 | NOK 1,532.00 | 115.80K |
| 2026-08-28 | NOK 1,538.00 | -1.79% | NOK 1,564.00 | NOK 1,564.00 | NOK 1,516.00 | 114.93K |
| 2026-08-27 | NOK 1,566.00 | +5.53% | NOK 1,586.00 | NOK 1,622.00 | NOK 1,558.00 | 331.26K |
| 2026-08-26 | NOK 1,484.00 | +0.27% | NOK 1,472.00 | NOK 1,488.00 | NOK 1,460.00 | 61.46K |
| 2026-08-25 | NOK 1,480.00 | +0.82% | NOK 1,464.00 | NOK 1,494.00 | NOK 1,464.00 | 52.30K |
| 2026-08-24 | NOK 1,468.00 | -1.34% | NOK 1,472.00 | NOK 1,502.00 | NOK 1,468.00 | 113.05K |
| 2026-08-21 | NOK 1,488.00 | +2.34% | NOK 1,448.00 | NOK 1,488.00 | NOK 1,448.00 | 95.05K |
| 2026-08-20 | NOK 1,454.00 | +1.11% | NOK 1,442.00 | NOK 1,456.00 | NOK 1,436.00 | 117.95K |
| 2026-08-19 | NOK 1,438.00 | +0.28% | NOK 1,432.00 | NOK 1,450.00 | NOK 1,424.00 | 90.11K |
| 2026-08-18 | NOK 1,434.00 | -1.65% | NOK 1,450.00 | NOK 1,472.00 | NOK 1,434.00 | 114.05K |
| 2026-08-17 | NOK 1,458.00 | +1.25% | NOK 1,448.00 | NOK 1,462.00 | NOK 1,446.00 | 92.59K |
| 2026-08-14 | NOK 1,440.00 | +0.98% | NOK 1,432.00 | NOK 1,444.00 | NOK 1,428.00 | 70.74K |
| 2026-08-13 | NOK 1,426.00 | +1.28% | NOK 1,416.00 | NOK 1,438.00 | NOK 1,416.00 | 94.80K |
| 2026-08-12 | NOK 1,408.00 | +1.00% | NOK 1,406.00 | NOK 1,426.00 | NOK 1,398.00 | 114.80K |
| 2026-08-11 | NOK 1,394.00 | +1.31% | NOK 1,384.00 | NOK 1,414.00 | NOK 1,384.00 | 167.89K |
| 2026-08-10 | NOK 1,376.00 | 0.00% | NOK 1,362.00 | NOK 1,378.00 | NOK 1,350.00 | 92.07K |
| 2026-08-07 | NOK 1,376.00 | +5.52% | NOK 1,328.00 | NOK 1,388.00 | NOK 1,328.00 | 204.19K |
| 2026-08-06 | NOK 1,304.00 | -1.51% | NOK 1,326.00 | NOK 1,330.00 | NOK 1,290.00 | 75.41K |
| 2026-08-05 | NOK 1,324.00 | +1.22% | NOK 1,308.00 | NOK 1,344.00 | NOK 1,308.00 | 118.55K |
| 2026-08-04 | NOK 1,308.00 | +0.31% | NOK 1,314.00 | NOK 1,334.00 | NOK 1,296.00 | 78.11K |
| 2026-08-03 | NOK 1,304.00 | +2.35% | NOK 1,274.00 | NOK 1,306.00 | NOK 1,262.00 | 128.95K |
| 2026-07-31 | NOK 1,274.00 | +7.42% | NOK 1,194.00 | NOK 1,304.00 | NOK 1,190.00 | 208.74K |
| 2026-07-30 | NOK 1,186.00 | -1.33% | NOK 1,202.00 | NOK 1,206.00 | NOK 1,184.00 | 157.05K |
| 2026-07-29 | NOK 1,202.00 | -0.17% | NOK 1,204.00 | NOK 1,220.00 | NOK 1,196.00 | 131.89K |
| 2026-07-28 | NOK 1,204.00 | -1.31% | NOK 1,212.00 | NOK 1,220.00 | NOK 1,194.00 | 82.51K |
| 2026-07-27 | NOK 1,220.00 | -2.40% | NOK 1,212.00 | NOK 1,234.00 | NOK 1,204.00 | 87.40K |
| 2026-07-24 | NOK 1,250.00 | -0.79% | NOK 1,248.00 | NOK 1,252.00 | NOK 1,234.00 | 52.35K |
| 2026-07-23 | NOK 1,260.00 | +0.96% | NOK 1,248.00 | NOK 1,270.00 | NOK 1,246.00 | 152.31K |
| 2026-07-22 | NOK 1,248.00 | -0.32% | NOK 1,252.00 | NOK 1,256.00 | NOK 1,236.00 | 82.06K |
| 2026-07-21 | NOK 1,252.00 | +0.64% | NOK 1,232.00 | NOK 1,254.00 | NOK 1,230.00 | 62.31K |
| 2026-07-20 | NOK 1,244.00 | +2.98% | NOK 1,220.00 | NOK 1,244.00 | NOK 1,218.00 | 83.98K |
| 2026-07-17 | NOK 1,208.00 | +4.68% | NOK 1,160.00 | NOK 1,210.00 | NOK 1,148.00 | 134.49K |
| 2026-07-16 | NOK 1,154.00 | -8.56% | NOK 1,230.00 | NOK 1,246.00 | NOK 1,154.00 | 164.27K |
| 2026-07-15 | NOK 1,262.00 | -0.79% | NOK 1,284.00 | NOK 1,284.00 | NOK 1,262.00 | 33.72K |
| 2026-07-14 | NOK 1,272.00 | +0.79% | NOK 1,272.00 | NOK 1,284.00 | NOK 1,260.00 | 49.92K |
| 2026-07-13 | NOK 1,262.00 | +3.27% | NOK 1,228.00 | NOK 1,262.00 | NOK 1,228.00 | 51.61K |
| 2026-07-10 | NOK 1,222.00 | 0.00% | NOK 1,218.00 | NOK 1,228.00 | NOK 1,212.00 | 57.90K |
| 2026-07-09 | NOK 1,222.00 | +0.33% | NOK 1,220.00 | NOK 1,230.00 | NOK 1,210.00 | 36.26K |
| 2026-07-08 | NOK 1,218.00 | +1.33% | NOK 1,230.00 | NOK 1,238.00 | NOK 1,212.00 | 34.03K |
| 2026-07-07 | NOK 1,202.00 | -0.99% | NOK 1,210.00 | NOK 1,220.00 | NOK 1,196.00 | 40.90K |
| 2026-07-06 | NOK 1,214.00 | -0.82% | NOK 1,224.00 | NOK 1,226.00 | NOK 1,202.00 | 45.63K |
| 2026-07-03 | NOK 1,224.00 | +3.20% | NOK 1,190.00 | NOK 1,224.00 | NOK 1,184.00 | 62.15K |
| 2026-07-02 | NOK 1,186.00 | -1.00% | NOK 1,186.00 | NOK 1,196.00 | NOK 1,156.00 | 92.10K |
| 2026-07-01 | NOK 1,198.00 | +4.36% | NOK 1,234.00 | NOK 1,248.00 | NOK 1,198.00 | 214.66K |
| 2026-06-30 | NOK 1,148.00 | +1.59% | NOK 1,140.00 | NOK 1,156.00 | NOK 1,140.00 | 37.94K |
| 2026-06-29 | NOK 1,130.00 | +0.18% | NOK 1,134.00 | NOK 1,142.00 | NOK 1,122.00 | 52.15K |
| 2026-06-26 | NOK 1,128.00 | -1.05% | NOK 1,138.00 | NOK 1,138.00 | NOK 1,122.00 | 28.08K |
| 2026-06-25 | NOK 1,140.00 | -1.04% | NOK 1,144.00 | NOK 1,152.00 | NOK 1,136.00 | 67.80K |
| 2026-06-24 | NOK 1,152.00 | -1.87% | NOK 1,160.00 | NOK 1,182.00 | NOK 1,144.00 | 84.84K |
| 2026-06-23 | NOK 1,174.00 | +0.51% | NOK 1,162.00 | NOK 1,184.00 | NOK 1,154.00 | 149.05K |
| 2026-06-22 | NOK 1,168.00 | +1.74% | NOK 1,148.00 | NOK 1,176.00 | NOK 1,146.00 | 70.19K |
| 2026-06-19 | NOK 1,148.00 | +2.68% | NOK 1,118.00 | NOK 1,162.00 | NOK 1,118.00 | 204.68K |
| 2026-06-18 | NOK 1,118.00 | -1.76% | NOK 1,132.00 | NOK 1,138.00 | NOK 1,118.00 | 54.05K |
| 2026-06-17 | NOK 1,138.00 | -0.52% | NOK 1,132.00 | NOK 1,138.00 | NOK 1,120.00 | 84.30K |
| 2026-06-16 | NOK 1,144.00 | -1.21% | NOK 1,142.00 | NOK 1,150.00 | NOK 1,130.00 | 94.63K |
| 2026-06-15 | NOK 1,158.00 | -4.77% | NOK 1,190.00 | NOK 1,194.00 | NOK 1,142.00 | 169.08K |
| 2026-06-12 | NOK 1,216.00 | -1.46% | NOK 1,226.00 | NOK 1,226.00 | NOK 1,192.00 | 74.12K |
| 2026-06-11 | NOK 1,234.00 | +0.98% | NOK 1,220.00 | NOK 1,242.00 | NOK 1,210.00 | 33.26K |
| 2026-06-10 | NOK 1,222.00 | -0.97% | NOK 1,226.00 | NOK 1,236.00 | NOK 1,202.00 | 64.91K |
| 2026-06-09 | NOK 1,234.00 | -0.64% | NOK 1,242.00 | NOK 1,242.00 | NOK 1,224.00 | 35.70K |
| 2026-06-08 | NOK 1,242.00 | -2.66% | NOK 1,274.00 | NOK 1,288.00 | NOK 1,242.00 | 57.91K |
| 2026-06-05 | NOK 1,276.00 | +2.57% | NOK 1,242.00 | NOK 1,290.00 | NOK 1,240.00 | 95.18K |
| 2026-06-04 | NOK 1,244.00 | -2.05% | NOK 1,268.00 | NOK 1,270.00 | NOK 1,240.00 | 27.70K |
| 2026-06-03 | NOK 1,270.00 | +0.95% | NOK 1,268.00 | NOK 1,284.00 | NOK 1,260.00 | 29.00K |
| 2026-06-02 | NOK 1,258.00 | 0.00% | NOK 1,256.00 | NOK 1,262.00 | NOK 1,224.00 | 52.81K |
| 2026-06-01 | NOK 1,258.00 | +0.96% | NOK 1,252.00 | NOK 1,268.00 | NOK 1,238.00 | 48.57K |
| 2026-05-29 | NOK 1,246.00 | -1.74% | NOK 1,280.00 | NOK 1,288.00 | NOK 1,246.00 | 82.50K |