Aker Solutions ASA (1AKA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 20 Jun 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 19 Jun 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 18 Jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 17 Jun 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 14 Jun 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 13 Jun 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| 12 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 11 Jun 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | - |
| 10 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 07 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 06 Jun 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 05 Jun 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 04 Jun 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 03 Jun 2024 | 3.9780 | 4.0720 | 3.9780 | 4.0720 | 4.0720 | 500 |
| 31 May 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 30 May 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 29 May 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 28 May 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 27 May 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 24 May 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 23 May 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 22 May 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 21 May 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 20 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 17 May 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 16 May 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 15 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 14 May 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 13 May 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 10 May 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 09 May 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 08 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 07 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 06 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 03 May 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 02 May 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 30 Apr 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 29 Apr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 26 Apr 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 25 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 24 Apr 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 23 Apr 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 22 Apr 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 19 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 18 Apr 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| 17 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 16 Apr 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 15 Apr 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 12 Apr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 12 Apr 2024 | 2 Dividend | |||||
| 11 Apr 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 1.3980 | - |
| 10 Apr 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 1.3931 | - |
| 09 Apr 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 1.3889 | - |
| 08 Apr 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 1.4021 | - |
| 05 Apr 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 1.3692 | - |
| 04 Apr 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 1.3980 | - |
| 03 Apr 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 1.3857 | - |
| 02 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 1.3338 | - |
| 28 Mar 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 1.3420 | - |
| 27 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.3330 | - |
| 26 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1.3371 | - |
| 25 Mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 1.3157 | - |
| 22 Mar 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 1.3215 | - |
| 21 Mar 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 1.3100 | - |
| 20 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.3083 | - |
| 19 Mar 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 1.3034 | - |
| 18 Mar 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 1.2968 | - |
| 15 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1.2877 | - |
| 14 Mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 1.2861 | - |
| 13 Mar 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 1.2770 | - |
| 12 Mar 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 1.2647 | - |
| 11 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.2754 | - |
| 08 Mar 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 1.3091 | - |
| 07 Mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 1.2795 | - |
| 06 Mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 1.2688 | - |
| 05 Mar 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 1.2828 | - |
| 04 Mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 1.2688 | - |
| 01 Mar 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 1.2581 | - |
| 29 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1.2384 | - |
| 28 Feb 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 1.2540 | - |
| 27 Feb 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 1.2540 | - |
| 26 Feb 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 1.2359 | - |
| 23 Feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.2532 | - |
| 22 Feb 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 1.2820 | - |
| 21 Feb 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 1.2655 | - |
| 20 Feb 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 1.3190 | - |
| 19 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1.3001 | - |
| 16 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 1.2894 | - |
| 15 Feb 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 1.3009 | - |
| 14 Feb 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 1.2812 | - |
| 13 Feb 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 1.2861 | - |
| 12 Feb 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 1.2573 | - |
| 09 Feb 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 1.3256 | - |
| 08 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 1.4433 | - |
| 07 Feb 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 1.3708 | - |
| 06 Feb 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 1.3544 | - |
| 05 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.3577 | - |
| 02 Feb 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 1.3931 | - |
| 01 Feb 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 1.3799 | - |
| *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.