Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Aker Solutions ASA (1AKA.F)

Compare
2.7520
+0.0160
+(0.58%)
As of 8:04:46 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.75202.75202.75202.75202.7520376
Feb 20, 20252.73602.73602.73602.73602.7360-
Feb 19, 20252.81802.81802.81802.81802.8180376
Feb 18, 20252.66002.66002.66002.66002.6600-
Feb 17, 20252.68802.72002.68802.72002.7200993
Feb 14, 20252.69802.69802.69802.69802.6980-
Feb 13, 20252.73002.76002.73002.76002.7600515
Feb 12, 20252.94802.94802.82002.83202.83201,285
Feb 11, 20252.76002.93602.76002.93602.9360358
Feb 10, 20252.66002.66002.66002.66002.6600-
Feb 7, 20252.78202.78202.78202.78202.78201
Feb 6, 20252.72202.72202.72202.72202.7220-
Feb 5, 20252.73402.73402.73402.73402.7340-
Feb 4, 20252.66602.66602.66602.66602.6660-
Feb 3, 20252.66002.66002.66002.66002.6600-
Jan 31, 20252.66602.66602.66602.66602.6660-
Jan 30, 20252.66602.66602.66602.66602.6660-
Jan 29, 20252.69802.69802.69802.69802.6980-
Jan 28, 20252.66002.66002.66002.66002.6600-
Jan 27, 20252.66002.71602.66002.70002.7000206
Jan 24, 20252.68002.76202.68002.76202.7620430
Jan 23, 20252.66002.66002.66002.66002.6600-
Jan 22, 20252.58202.58202.58202.58202.5820-
Jan 21, 20252.60202.60202.60202.60202.6020-
Jan 20, 20252.63402.63402.63402.63402.6340-
Jan 17, 20252.62002.62002.62002.62002.6200-
Jan 16, 20252.66202.66202.66202.66202.6620-
Jan 15, 20252.58202.58202.58202.58202.5820-
Jan 14, 20252.62402.62402.62402.62402.6240-
Jan 13, 20252.68402.68402.68402.68402.6840-
Jan 10, 20252.68602.68602.68602.68602.6860-
Jan 9, 20252.66002.73402.66002.73402.73401
Jan 8, 20252.83002.91002.80002.80002.80002,399
Jan 7, 20252.81002.81002.81002.81002.8100-
Jan 6, 20252.77802.83802.77802.83802.8380400
Jan 3, 20252.75002.78802.75002.78802.7880200
Jan 2, 20252.71802.71802.71802.71802.7180130
Dec 30, 20242.57402.57402.57402.57402.5740-
Dec 27, 20242.66602.66602.62202.62202.6220580
Dec 23, 20242.53002.53002.53002.53002.5300-
Dec 20, 20242.51402.51402.51402.51402.5140-
Dec 19, 20242.55002.55002.55002.55002.5500300
Dec 18, 20242.55002.55002.55002.55002.5500-
Dec 17, 20242.55002.55002.55002.55002.5500-
Dec 16, 20242.60002.60002.60002.60002.60001,000
Dec 13, 20242.65002.65002.65002.65002.6500100
Dec 12, 20242.65002.65002.65002.65002.6500-
Dec 11, 20242.65402.65402.65402.65402.6540-
Dec 10, 20242.74402.74402.74402.74402.7440-
Dec 9, 20242.70602.85602.70602.85602.8560170
Dec 6, 20242.98002.98802.79802.81402.81403,325
Dec 5, 20242.93602.93602.93602.93602.9360-
Dec 4, 20242.89003.01002.89003.01003.0100523
Dec 3, 20242.80002.88602.80002.88602.8860400
Dec 2, 20242.75002.75002.74602.74602.7460455
Nov 29, 20242.68402.68402.68402.68402.6840-
Nov 28, 20242.56402.56602.56402.56602.56604,682
Nov 27, 20242.55802.62402.55802.62402.62401,210
Nov 26, 20242.55002.70002.55002.70002.70001,340
Nov 25, 20242.62402.63002.60602.60602.60603,366
Nov 22, 20244.21804.32604.21804.31204.3120715
Nov 21, 20244.14804.14804.14804.14804.1480-
Nov 20, 20244.17204.22204.17204.22204.2220500
Nov 19, 20244.24204.24204.24204.24204.2420-
Nov 18, 20244.19204.35804.19204.22004.22003,513
Nov 15, 20244.12404.12404.12404.12404.1240-
Nov 14, 20244.03404.03404.03404.03404.0340-
Nov 13, 20244.06804.06804.06804.06804.0680-
Nov 12, 20244.06204.06204.06204.06204.0620-
Nov 11, 20244.11004.19404.11004.19404.194013,742
Nov 8, 20244.03604.03604.03604.03604.0360-
Nov 7, 20243.93404.18003.93404.18004.1800200
Nov 6, 20244.02004.02004.02004.02004.0200100
Nov 5, 20243.83204.01203.83204.01204.01201,317
Nov 4, 20244.13004.13003.99003.99003.9900243
Nov 1, 20244.30004.30003.97603.97603.9760100
Oct 31, 20244.02004.02004.02004.02004.0200-
Oct 30, 20243.59603.59603.59603.59603.5960-
Oct 29, 20243.63803.63803.63803.63803.6380-
Oct 28, 20243.65203.65203.65203.65203.6520-
Oct 25, 20243.59603.59603.59603.59603.5960-
Oct 24, 20243.59603.59603.59603.59603.5960-
Oct 23, 20243.69203.69203.69003.69003.69001
Oct 22, 20243.62603.62603.62603.62603.6260-
Oct 21, 20243.50003.63203.50003.63203.6320100
Oct 18, 20243.51803.51803.51803.51803.5180-
Oct 17, 20243.47403.47403.47403.47403.4740-
Oct 16, 20243.34403.34403.34403.34403.3440-
Oct 15, 20243.46603.46603.46603.46603.4660-
Oct 14, 20243.48003.48003.48003.48003.4800-
Oct 11, 20243.44603.44603.44603.44603.4460-
Oct 10, 20243.34603.34603.34603.34603.3460-
Oct 9, 20243.38603.38603.38603.38603.3860-
Oct 8, 20243.45403.45403.45403.45403.4540-
Oct 7, 20243.50203.54603.50203.54603.54602
Oct 4, 20243.45203.45203.45203.45203.4520-
Oct 3, 20243.52203.52203.52203.52203.5220-
Oct 2, 20243.43203.50603.43203.50603.506037
Oct 1, 20243.38003.38003.38003.38003.3800-
Sep 30, 20243.43003.43003.43003.43003.43001,000
Sep 27, 20243.26203.26203.26203.26203.2620-
Sep 26, 20243.43803.43803.43803.43803.4380-
Sep 25, 20243.55803.55803.55803.55803.5580-
Sep 24, 20243.62003.62003.62003.62003.6200-
Sep 23, 20243.59203.59203.59203.59203.5920-
Sep 20, 20243.55203.55203.55203.55203.5520-
Sep 19, 20243.48603.48603.48603.48603.4860-
Sep 18, 20243.43403.43403.43403.43403.4340-
Sep 17, 20243.37003.37003.37003.37003.3700-
Sep 16, 20243.36403.36403.36403.36403.3640-
Sep 13, 20243.30003.30003.30003.30003.3000-
Sep 12, 20243.29003.29003.29003.29003.2900-
Sep 11, 20243.23003.23003.23003.23003.2300-
Sep 10, 20243.30003.30003.30003.30003.3000-
Sep 9, 20243.39603.39603.39603.39603.3960-
Sep 6, 20243.47003.47003.47003.47003.4700300
Sep 5, 20243.52603.52603.52603.52603.5260-
Sep 4, 20243.47003.47003.47003.47003.4700-
Sep 3, 20243.63803.65003.63803.65003.650010
Sep 2, 20243.70803.70803.70803.70803.7080-
Aug 30, 20243.80603.86403.80603.86403.864037
Aug 29, 20243.79403.79403.79403.79403.7940-
Aug 28, 20243.90003.90003.89003.89003.8900140
Aug 27, 20243.93603.93603.93603.93603.9360-
Aug 26, 20243.92603.92603.92603.92603.9260-
Aug 23, 20243.91203.91203.91203.91203.9120-
Aug 22, 20243.94004.00603.94004.00604.0060100
Aug 21, 20243.94203.94203.94203.94203.9420-
Aug 20, 20244.05004.05004.05004.05004.050015
Aug 19, 20244.00804.00804.00804.00804.0080-
Aug 16, 20244.00204.00204.00204.00204.0020-
Aug 15, 20244.00604.00604.00604.00604.0060-
Aug 14, 20244.04604.04604.04604.04604.0460-
Aug 13, 20244.02004.02004.02004.02004.0200-
Aug 12, 20244.05604.05604.05604.05604.0560-
Aug 9, 20243.95203.95203.95203.95203.9520-
Aug 8, 20243.94603.94603.94603.94603.9460-
Aug 7, 20243.86003.86003.86003.86003.8600-
Aug 6, 20243.91803.91803.91803.91803.9180-
Aug 5, 20244.02004.02003.95003.95003.9500170
Aug 2, 20244.25404.25404.25404.25404.2540-
Aug 1, 20244.34804.34804.34804.34804.3480-
Jul 31, 20244.33404.33404.33404.33404.3340-
Jul 30, 20244.30004.30004.30004.30004.3000-
Jul 29, 20244.31404.31404.31404.31404.3140-
Jul 26, 20244.29804.29804.29804.29804.2980-
Jul 25, 20244.26204.26204.26204.26204.2620-
Jul 24, 20244.35204.35204.35204.35204.3520-
Jul 23, 20244.50004.50804.50004.50004.5000660
Jul 22, 20244.48804.48804.48804.48804.4880-
Jul 19, 20244.50404.50404.50404.50404.5040-
Jul 18, 20244.39604.39604.39604.39604.3960-
Jul 17, 20244.27404.55404.27404.55404.5540153
Jul 16, 20244.15804.15804.15804.15804.1580-
Jul 15, 20244.06404.06404.06404.06404.0640-
Jul 12, 20243.65004.25003.65004.25004.25001,540
Jul 11, 20243.60003.60003.60003.60003.6000-
Jul 10, 20243.62203.62203.62203.62203.6220-
Jul 9, 20243.67803.67803.67803.67803.6780-
Jul 8, 20243.76403.78803.76403.77803.7780211
Jul 5, 20243.83203.86403.83203.86403.8640270
Jul 4, 20243.89003.89003.89003.89003.8900-
Jul 3, 20243.82203.92003.82203.92003.9200199
Jul 2, 20243.79203.88203.79203.85003.85002,200
Jul 1, 20243.89003.92003.89003.92003.92005,150
Jun 28, 20243.80403.80403.80403.80403.8040-
Jun 27, 20243.76803.76803.76803.76803.7680-
Jun 26, 20243.79803.79803.79803.79803.7980-
Jun 25, 20243.76203.76203.76203.76203.7620-
Jun 24, 20243.74603.74603.74603.74603.7460-
Jun 21, 20243.81003.81003.81003.81003.8100-
Jun 20, 20243.74603.74603.74603.74603.7460-
Jun 19, 20243.76003.76003.76003.76003.7600-
Jun 18, 20243.65003.65003.65003.65003.6500-
Jun 17, 20243.65003.65003.65003.65003.6500-
Jun 14, 20243.68003.68003.68003.68003.6800-
Jun 13, 20243.78203.78203.78203.78203.7820-
Jun 12, 20243.77003.77003.77003.77003.7700-
Jun 11, 20243.81803.81803.81803.81803.8180-
Jun 10, 20243.80603.80603.80603.80603.8060-
Jun 7, 20243.76603.76603.76603.76603.7660-
Jun 6, 20243.73603.73603.73603.73603.7360-
Jun 5, 20243.74603.74603.74603.74603.7460-
Jun 4, 20243.91203.91203.91203.91203.9120-
Jun 3, 20243.97803.97803.97803.97803.9780-
May 31, 20243.92403.92403.92403.92403.9240-
May 30, 20243.87403.87403.87403.87403.8740-
May 29, 20243.89603.89603.89603.89603.8960-
May 28, 20243.89403.89403.89403.89403.8940-
May 27, 20243.83603.95203.83603.95203.95201,447
May 24, 20243.75203.75203.75203.75203.7520-
May 23, 20243.72003.72003.72003.72003.7200-
May 22, 20243.78403.78403.78403.78403.7840-
May 21, 20243.70803.70803.70803.70803.7080-
May 20, 20243.71803.71803.71803.71803.7180-
May 17, 20243.70403.70403.70403.70403.7040-
May 16, 20243.71603.71603.71603.71603.7160-
May 15, 20243.74003.74003.74003.74003.7400-
May 14, 20243.67603.67603.67603.67603.6760-
May 13, 20243.74603.81803.74603.81803.8180310
May 10, 20243.66203.66203.66203.66203.6620-
May 9, 20243.64403.64403.64403.64403.6440-
May 8, 20243.54003.54003.54003.54003.5400-
May 7, 20243.59203.59203.59203.59203.5920-
May 6, 20243.48203.48203.48203.48203.4820-
May 3, 20243.44803.44803.44803.44803.4480-
May 2, 20243.45203.45203.45203.45203.4520900
Apr 30, 20243.52603.56803.52603.56803.568035
Apr 29, 20243.68003.68003.58803.58803.5880451
Apr 26, 20243.30403.30403.30403.30403.3040-
Apr 25, 20243.18603.18603.18603.18603.1860-
Apr 24, 20243.17403.17403.17403.17403.1740-
Apr 23, 20243.22803.22803.22803.22803.2280-
Apr 22, 20243.21603.21603.21603.21603.2160-
Apr 19, 20243.19403.24603.19403.24603.2460100
Apr 18, 20243.24603.24603.24603.24603.2460-
Apr 17, 20243.18603.18603.18603.18603.1860-
Apr 16, 20243.23603.23603.23603.23603.2360-
Apr 15, 20243.30403.30403.30403.30403.3040-
Apr 12, 2024 0.1720 Dividend
Apr 12, 20243.23603.23603.23603.23603.2360-
Apr 11, 20243.39803.39803.37803.37801.378010
Apr 10, 20243.38803.45003.38803.45001.40741,000
Apr 9, 20243.37803.37803.37803.37801.3780-
Apr 8, 20243.40803.40803.40803.40801.3902-
Apr 5, 20243.33403.44203.33403.44201.4041300
Apr 4, 20243.39803.39803.39803.39801.3862-
Apr 3, 20243.37003.37003.37003.37001.3747-
Apr 2, 20243.24203.24203.24203.24201.3225-
Mar 28, 20243.26003.26003.26003.26001.3299-
Mar 27, 20243.24203.24203.24203.24201.3225-
Mar 26, 20243.25003.25003.25003.25001.3258-
Mar 25, 20243.19803.19803.19803.19801.3046-
Mar 22, 20243.21003.21003.21003.21001.3095-
Mar 21, 20243.18403.18403.18403.18401.2989-
Mar 20, 20243.18003.18003.18003.18001.2972-
Mar 19, 20243.17203.17203.17203.17201.2940-
Mar 18, 20243.15803.15803.15803.15801.2883129
Mar 15, 20243.13203.13203.13203.13201.2776-
Mar 14, 20243.12403.12403.12403.12401.2744-
Mar 13, 20243.10203.10203.10203.10201.2654-
Mar 12, 20243.07603.07603.07603.07601.2548-
Mar 11, 20243.10003.10003.10003.10001.2646-
Mar 8, 20243.18003.24403.18003.22601.3160818
Mar 7, 20243.10603.10603.10603.10601.2670-
Mar 6, 20243.08403.08403.08403.08401.2581-
Mar 5, 20243.07603.15603.07603.15601.28741,000
Mar 4, 20243.08403.08403.08403.08401.2581-
Mar 1, 20243.06003.06003.06003.06001.2483-
Feb 29, 20243.01203.01203.01203.01201.2287-
Feb 28, 20243.04603.04603.04603.04601.2426-
Feb 27, 20243.04603.04603.04603.04601.2426-
Feb 26, 20243.00603.00603.00603.00601.2262-
Feb 23, 20243.04603.04603.04603.04601.2426-
Feb 22, 20243.13203.13203.13203.13201.2776-
Feb 21, 20243.07803.07803.07803.07801.2556-