Aker Solutions ASA (1AKA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:23AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1,447 |
| 14 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 13 Jun 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 12 Jun 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 11 Jun 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 10 Jun 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | - |
| 07 Jun 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 06 Jun 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 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 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 31 May 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 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 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 27 May 2024 | 3.8360 | 3.9520 | 3.8360 | 3.9520 | 3.9520 | 1,447 |
| 24 May 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 23 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 22 May 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 21 May 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 20 May 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 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 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 13 May 2024 | 3.7460 | 3.8180 | 3.7460 | 3.8180 | 3.8180 | 310 |
| 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 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 06 May 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 03 May 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 02 May 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 900 |
| 30 Apr 2024 | 3.5260 | 3.5680 | 3.5260 | 3.5680 | 3.5680 | 35 |
| 29 Apr 2024 | 3.6800 | 3.6800 | 3.5880 | 3.5880 | 3.5880 | 451 |
| 26 Apr 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 25 Apr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 24 Apr 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 23 Apr 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 22 Apr 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 19 Apr 2024 | 3.1940 | 3.2460 | 3.1940 | 3.2460 | 3.2460 | 100 |
| 18 Apr 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 17 Apr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 16 Apr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 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 | 3.3780 | 3.3780 | 1.3780 | 10 |
| 10 Apr 2024 | 3.3880 | 3.4500 | 3.3880 | 3.4500 | 1.4074 | 1,000 |
| 09 Apr 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 1.3780 | - |
| 08 Apr 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 1.3902 | - |
| 05 Apr 2024 | 3.3340 | 3.4420 | 3.3340 | 3.4420 | 1.4041 | 300 |
| 04 Apr 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 1.3862 | - |
| 03 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1.3747 | - |
| 02 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 1.3225 | - |
| 28 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 1.3299 | - |
| 27 Mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 1.3225 | - |
| 26 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1.3258 | - |
| 25 Mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 1.3046 | - |
| 22 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1.3095 | - |
| 21 Mar 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 1.2989 | - |
| 20 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1.2972 | - |
| 19 Mar 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 1.2940 | - |
| 18 Mar 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 1.2883 | 129 |
| 15 Mar 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 1.2776 | - |
| 14 Mar 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 1.2744 | - |
| 13 Mar 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 1.2654 | - |
| 12 Mar 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 1.2548 | - |
| 11 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1.2646 | - |
| 08 Mar 2024 | 3.1800 | 3.2440 | 3.1800 | 3.2260 | 1.3160 | 818 |
| 07 Mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 1.2670 | - |
| 06 Mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 1.2581 | - |
| 05 Mar 2024 | 3.0760 | 3.1560 | 3.0760 | 3.1560 | 1.2874 | 1,000 |
| 04 Mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 1.2581 | - |
| 01 Mar 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1.2483 | - |
| 29 Feb 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 1.2287 | - |
| 28 Feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.2426 | - |
| 27 Feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.2426 | - |
| 26 Feb 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 1.2262 | - |
| 23 Feb 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 1.2426 | - |
| 22 Feb 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 1.2776 | - |
| 21 Feb 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 1.2556 | - |
| 20 Feb 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 1.3078 | - |
| 19 Feb 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 1.2899 | - |
| 16 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 1.2785 | - |
| 15 Feb 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 1.2899 | - |
| 14 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1.2728 | - |
| 13 Feb 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 1.2752 | - |
| 12 Feb 2024 | 3.0540 | 3.1340 | 3.0540 | 3.1340 | 1.2785 | 100 |
| 09 Feb 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 1.3144 | - |
| 08 Feb 2024 | 3.5140 | 3.5140 | 3.2920 | 3.3360 | 1.3609 | 1,700 |
| 07 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1.3584 | - |
| 06 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.3462 | - |
| 05 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.3462 | - |
| 02 Feb 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 1.3796 | - |
| 01 Feb 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 1.3674 | - |
| 31 Jan 2024 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 1.4074 | 5 |
| 30 Jan 2024 | 3.5460 | 3.5460 | 3.5380 | 3.5380 | 1.4433 | 4 |
| 29 Jan 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1.4490 | - |
| 26 Jan 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 1.3959 | - |
| *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.