Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Aker Solutions ASA (0QXP.IL)

IOB - IOB Delayed price. Currency in NOK

Add to watchlist

41.68

+0.31

(+0.75%)

At close: 05:32PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	42.13	42.00	41.40	41.51	41.51	32,540
02 May 2024	41.80	41.77	41.77	41.37	41.37	88,445
01 May 2024	42.25	42.25	42.25	42.25	42.25	-
30 Apr 2024	42.91	43.22	41.72	42.25	42.25	65,987
29 Apr 2024	42.78	43.08	41.98	42.74	42.74	40,486
26 Apr 2024	41.21	43.40	40.46	42.60	42.60	128,751
25 Apr 2024	39.48	40.28	38.80	39.50	39.50	286,038
24 Apr 2024	37.53	37.56	36.74	36.98	36.98	138,277
23 Apr 2024	38.40	38.32	37.38	37.82	37.82	158,563
22 Apr 2024	38.46	38.68	38.14	38.46	38.46	1,554,011
19 Apr 2024	38.66	38.56	37.80	38.11	38.11	77,391
18 Apr 2024	39.89	38.66	37.84	38.62	38.62	303,284
17 Apr 2024	38.23	39.28	38.70	38.78	38.78	124,615
16 Apr 2024	38.19	39.00	38.04	38.15	38.15	167,649
15 Apr 2024	38.83	39.08	38.62	38.83	38.83	98,039
12 Apr 2024	38.11	39.23	37.38	38.66	38.66	161,129
12 Apr 2024	2 Dividend
11 Apr 2024	40.06	40.08	38.98	39.32	37.32	334,954
10 Apr 2024	40.08	40.36	39.82	40.08	38.04	107,754
09 Apr 2024	40.45	40.58	40.04	40.45	38.39	132,344
08 Apr 2024	39.58	40.58	39.52	40.16	38.12	2,853,558
05 Apr 2024	39.65	39.98	39.34	39.65	37.63	55,335
04 Apr 2024	40.38	40.56	39.76	39.75	37.73	152,762
03 Apr 2024	40.08	40.30	39.62	40.08	38.04	67,714
02 Apr 2024	39.07	40.36	39.30	40.02	37.98	216,424
28 Mar 2024	38.48	38.48	38.48	38.48	36.52	-
27 Mar 2024	38.35	38.98	38.30	38.48	36.52	47,977
26 Mar 2024	38.50	38.94	38.20	38.48	36.52	96,678
25 Mar 2024	37.78	38.70	37.84	38.29	36.34	178,266
22 Mar 2024	37.76	38.40	37.62	38.33	36.38	210,993
21 Mar 2024	37.35	38.44	37.32	38.03	36.10	24,906
20 Mar 2024	37.60	37.58	37.10	37.60	35.69	71,255
19 Mar 2024	37.68	37.90	37.14	37.64	35.73	85,750
18 Mar 2024	37.39	37.94	37.12	37.92	35.99	108,773
15 Mar 2024	36.96	37.48	36.62	37.53	35.62	63,221
14 Mar 2024	35.40	37.12	36.74	36.77	34.90	83,103
13 Mar 2024	36.41	36.80	36.30	36.41	34.56	101,591
12 Mar 2024	36.00	36.44	35.90	36.00	34.17	220,655
11 Mar 2024	36.16	36.42	35.50	35.61	33.80	143,795
08 Mar 2024	37.12	37.28	36.08	36.57	34.71	31,668
07 Mar 2024	36.22	36.90	35.00	36.73	34.86	39,527
06 Mar 2024	36.36	36.72	36.18	36.36	34.51	63,037
05 Mar 2024	35.93	36.28	35.85	35.93	34.10	38,780
04 Mar 2024	36.02	36.38	35.98	36.02	34.19	46,836
01 Mar 2024	35.54	36.24	35.50	36.02	34.19	120,494
29 Feb 2024	35.22	35.68	35.10	35.73	33.91	138,048
28 Feb 2024	35.56	35.60	34.94	35.03	33.25	58,849
27 Feb 2024	35.85	35.86	35.26	35.85	34.03	110,645
26 Feb 2024	34.81	35.56	34.72	35.34	33.54	164,218
23 Feb 2024	35.22	35.26	34.88	35.22	33.43	117,693
22 Feb 2024	35.89	36.12	35.24	35.36	33.56	109,315
21 Feb 2024	35.20	35.80	34.44	35.61	33.80	143,509
20 Feb 2024	37.02	36.58	35.40	35.38	33.58	150,976
19 Feb 2024	36.49	37.48	36.44	37.00	35.12	136,358
16 Feb 2024	36.45	36.94	36.40	36.47	34.61	67,273
15 Feb 2024	36.32	36.68	35.74	36.24	34.40	40,918
14 Feb 2024	36.10	37.02	36.12	36.57	34.71	156,817
13 Feb 2024	36.08	36.62	35.82	36.06	34.23	105,129
12 Feb 2024	35.91	36.38	35.84	36.45	34.60	108,356
09 Feb 2024	37.47	37.76	35.23	35.32	33.52	376,030
08 Feb 2024	40.53	41.00	37.10	37.27	35.37	196,751
07 Feb 2024	39.15	40.26	38.48	40.20	38.16	170,868
06 Feb 2024	38.17	38.72	37.90	38.70	36.73	68,134
05 Feb 2024	38.40	39.00	38.16	38.27	36.32	134,162
02 Feb 2024	38.95	38.78	38.32	38.37	36.42	51,001
01 Feb 2024	39.09	39.28	38.70	39.09	37.10	11,083
31 Jan 2024	39.61	39.52	39.02	39.03	37.04	25,270
30 Jan 2024	40.63	40.44	39.74	40.06	38.02	41,662
29 Jan 2024	41.43	41.46	40.61	40.84	38.76	25,244
26 Jan 2024	39.97	40.94	39.98	40.51	38.45	23,551
25 Jan 2024	39.56	40.18	39.48	39.48	37.47	203,512
24 Jan 2024	40.06	40.74	39.22	39.44	37.43	44,514
23 Jan 2024	40.24	40.70	40.24	40.06	38.02	55,138
22 Jan 2024	42.95	41.34	39.80	40.08	38.04	110,904
19 Jan 2024	42.76	43.10	41.36	41.33	39.23	128,365
18 Jan 2024	42.31	42.62	40.90	42.35	40.20	52,974
17 Jan 2024	42.54	42.18	41.28	41.84	39.71	67,015
16 Jan 2024	41.49	43.06	42.28	42.70	40.53	57,673
15 Jan 2024	42.58	42.58	41.84	42.15	40.01	99,648
12 Jan 2024	41.92	42.60	42.20	42.50	40.34	54,587
11 Jan 2024	41.57	42.42	41.08	42.15	40.01	89,582
10 Jan 2024	42.15	42.22	41.52	42.13	39.99	116,290
09 Jan 2024	42.64	42.64	41.84	42.01	39.87	133,276
08 Jan 2024	43.36	43.16	41.76	42.11	39.97	51,249
05 Jan 2024	42.89	43.64	43.02	43.48	41.27	88,782
04 Jan 2024	42.25	44.02	42.42	43.40	41.19	83,263
03 Jan 2024	42.93	42.16	41.10	41.94	39.81	111,366
02 Jan 2024	41.78	42.50	42.12	42.29	40.14	105,214
29 Dec 2023	41.94	42.38	41.78	41.94	39.81	29,311
28 Dec 2023	42.64	42.90	41.80	42.03	39.89	22,967
27 Dec 2023	42.13	42.94	42.06	42.74	40.57	19,802
22 Dec 2023	41.00	42.56	41.90	41.82	39.69	24,099
21 Dec 2023	41.47	42.50	41.42	42.07	39.93	92,033
20 Dec 2023	41.92	42.14	41.66	41.92	39.79	158,648
19 Dec 2023	41.35	41.88	41.28	41.35	39.25	121,872
18 Dec 2023	41.74	41.92	41.06	41.39	39.28	52,534
15 Dec 2023	41.33	41.56	40.70	41.33	39.23	315,927
14 Dec 2023	40.34	41.38	40.00	40.88	38.80	1,103,037
13 Dec 2023	39.77	39.96	39.30	39.40	37.40	74,885
12 Dec 2023	38.62	39.72	38.92	39.11	37.12	38,099
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,405.19-70.73(-0.38%)

CRUDE OIL78.49+0.38(+0.49%)

GOLD FUTURES2,317.20+8.60(+0.37%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,078.42+619.58(+1.23%)

Meet one of the UK’s largest unknown start-ups

Aker Solutions ASA (0QXP.IL)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,405.19
-70.73(-0.38%)

CRUDE OIL
78.49
+0.38(+0.49%)

GOLD FUTURES
2,317.20
+8.60(+0.37%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,078.42
+619.58(+1.23%)