Aker ASA (AKERO.ST)
Stockholm - Stockholm Delayed price. Currency in NOK
Add to watchlist
At close: 10:33AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| 02 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| 30 Apr 2024 | 619.00 | 619.00 | 614.00 | 614.00 | 614.00 | 55 |
| 29 Apr 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 1 |
| 26 Apr 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 2 |
| 25 Apr 2024 | 604.00 | 608.00 | 604.00 | 608.00 | 608.00 | 124 |
| 24 Apr 2024 | 613.00 | 613.00 | 605.00 | 607.00 | 607.00 | 517 |
| 23 Apr 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
| 22 Apr 2024 | 610.00 | 610.00 | 609.00 | 609.00 | 609.00 | 205 |
| 19 Apr 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| 18 Apr 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1 |
| 18 Apr 2024 | 15.5 Dividend | |||||
| 17 Apr 2024 | 642.00 | 642.00 | 635.00 | 635.00 | 619.50 | 6 |
| 16 Apr 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 619.50 | 40 |
| 15 Apr 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 630.23 | - |
| 12 Apr 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 630.23 | - |
| 11 Apr 2024 | 656.00 | 656.00 | 646.00 | 646.00 | 630.23 | 107 |
| 10 Apr 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 630.23 | 25 |
| 09 Apr 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 634.13 | - |
| 08 Apr 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 634.13 | 140 |
| 05 Apr 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 635.11 | - |
| 04 Apr 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 635.11 | 9 |
| 03 Apr 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 631.21 | 100 |
| 02 Apr 2024 | 647.00 | 647.00 | 645.00 | 645.00 | 629.26 | 310 |
| 28 Mar 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 604.87 | - |
| 27 Mar 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 604.87 | - |
| 26 Mar 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 604.87 | - |
| 25 Mar 2024 | 610.00 | 620.00 | 610.00 | 620.00 | 604.87 | 245 |
| 22 Mar 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 588.77 | - |
| 21 Mar 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 588.77 | 10 |
| 20 Mar 2024 | 594.50 | 602.50 | 594.00 | 602.50 | 587.79 | 358 |
| 19 Mar 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 578.53 | - |
| 18 Mar 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 578.53 | 100 |
| 15 Mar 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 579.99 | - |
| 14 Mar 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 579.99 | - |
| 13 Mar 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 579.99 | - |
| 12 Mar 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 579.99 | - |
| 11 Mar 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 579.99 | - |
| 08 Mar 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 579.99 | 150 |
| 07 Mar 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 550.23 | - |
| 06 Mar 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 550.23 | - |
| 05 Mar 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 550.23 | - |
| 04 Mar 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 550.23 | - |
| 01 Mar 2024 | 579.00 | 579.00 | 564.00 | 564.00 | 550.23 | 600 |
| 29 Feb 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 557.06 | - |
| 28 Feb 2024 | 582.00 | 582.00 | 571.00 | 571.00 | 557.06 | 310 |
| 27 Feb 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 567.79 | 300 |
| 26 Feb 2024 | 577.00 | 577.00 | 571.50 | 571.50 | 557.55 | 525 |
| 23 Feb 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 566.33 | 300 |
| 22 Feb 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 574.62 | - |
| 21 Feb 2024 | 585.00 | 589.00 | 583.50 | 589.00 | 574.62 | 610 |
| 20 Feb 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 581.45 | 40 |
| 19 Feb 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 581.45 | - |
| 16 Feb 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 581.45 | 55 |
| 15 Feb 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 581.94 | - |
| 14 Feb 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 581.94 | 100 |
| 13 Feb 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 582.92 | - |
| 12 Feb 2024 | 597.50 | 597.50 | 597.50 | 597.50 | 582.92 | 8 |
| 09 Feb 2024 | 606.50 | 606.50 | 606.50 | 606.50 | 591.70 | - |
| 08 Feb 2024 | 606.50 | 606.50 | 606.50 | 606.50 | 591.70 | - |
| 07 Feb 2024 | 606.50 | 606.50 | 606.50 | 606.50 | 591.70 | - |
| 06 Feb 2024 | 606.50 | 606.50 | 606.50 | 606.50 | 591.70 | 35 |
| 05 Feb 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 597.06 | 25 |
| 02 Feb 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 599.01 | - |
| 01 Feb 2024 | 627.00 | 627.00 | 614.00 | 614.00 | 599.01 | 35 |
| 31 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 619.50 | - |
| 30 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 619.50 | - |
| 29 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 619.50 | - |
| 26 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 619.50 | - |
| 25 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 619.50 | - |
| 24 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 619.50 | - |
| 23 Jan 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 619.50 | - |
| 22 Jan 2024 | 634.50 | 635.00 | 634.50 | 635.00 | 619.50 | 750 |
| 19 Jan 2024 | 629.00 | 629.00 | 629.00 | 629.00 | 613.65 | 1 |
| 18 Jan 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 621.45 | - |
| 17 Jan 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 621.45 | - |
| 16 Jan 2024 | 639.00 | 639.00 | 637.00 | 637.00 | 621.45 | 55 |
| 15 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 643.89 | - |
| 12 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 643.89 | - |
| 11 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 643.89 | - |
| 10 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 643.89 | - |
| 09 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 643.89 | - |
| 08 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 643.89 | 7 |
| 05 Jan 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 650.72 | - |
| 04 Jan 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 650.72 | - |
| 03 Jan 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 650.72 | - |
| 02 Jan 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 650.72 | - |
| 29 Dec 2023 | 667.00 | 667.00 | 667.00 | 667.00 | 650.72 | 50 |
| 28 Dec 2023 | 673.50 | 673.50 | 672.00 | 672.00 | 655.60 | 269 |
| 27 Dec 2023 | 656.50 | 672.00 | 656.50 | 672.00 | 655.60 | 122 |
| 22 Dec 2023 | 661.50 | 661.50 | 661.50 | 661.50 | 645.35 | - |
| 21 Dec 2023 | 661.50 | 661.50 | 661.50 | 661.50 | 645.35 | 150 |
| 20 Dec 2023 | 657.00 | 657.00 | 657.00 | 657.00 | 640.96 | 10 |
| 19 Dec 2023 | 648.00 | 648.00 | 648.00 | 648.00 | 632.18 | - |
| 18 Dec 2023 | 648.00 | 648.00 | 648.00 | 648.00 | 632.18 | - |
| 15 Dec 2023 | 659.00 | 660.50 | 648.00 | 648.00 | 632.18 | 26 |
| 14 Dec 2023 | 645.50 | 650.00 | 645.50 | 650.00 | 634.13 | 220 |
| 13 Dec 2023 | 628.00 | 628.00 | 628.00 | 628.00 | 612.67 | 30 |
| 12 Dec 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 624.38 | - |
| 11 Dec 2023 | 646.00 | 646.00 | 640.00 | 640.00 | 624.38 | 140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.