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

Aker Solutions ASA (1AKA.MU)

Compare
2.7760
0.0000
(0.00%)
As of 8:01:45 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.77602.77602.77602.77602.7760-
Feb 21, 20252.77602.77602.77602.77602.7760-
Feb 20, 20252.77602.77602.77602.77602.7760-
Feb 19, 20252.77602.77602.77602.77602.7760-
Feb 18, 20252.77602.77602.77602.77602.7760-
Feb 17, 20252.83202.83202.83202.83202.8320-
Feb 14, 20252.84002.84002.84002.84002.8400-
Feb 13, 20252.88602.88602.88602.88602.8860-
Feb 12, 20252.92802.92802.92802.92802.9280-
Feb 11, 20252.78602.78602.78602.78602.7860-
Feb 10, 20252.73602.73602.73602.73602.7360-
Feb 7, 20252.73602.73602.73602.73602.7360-
Feb 6, 20252.73602.73602.73602.73602.7360-
Feb 5, 20252.72602.72602.72602.72602.7260-
Feb 4, 20252.72602.72602.72602.72602.7260-
Feb 3, 20252.72602.72602.72602.72602.7260-
Jan 31, 20252.72602.72602.72602.72602.7260-
Jan 30, 20252.72602.72602.72602.72602.7260-
Jan 29, 20252.72602.72602.72602.72602.7260-
Jan 28, 20252.72602.72602.72602.72602.7260-
Jan 27, 20252.72602.72602.72602.72602.7260-
Jan 24, 20252.72602.72602.72602.72602.7260-
Jan 23, 20252.72602.72602.72602.72602.7260-
Jan 22, 20252.72602.72602.72602.72602.7260-
Jan 21, 20252.72602.72602.72602.72602.7260-
Jan 20, 20252.72602.72602.72602.72602.7260-
Jan 17, 20252.72602.72602.72602.72602.7260-
Jan 16, 20252.72602.72602.72602.72602.7260-
Jan 15, 20252.72602.72602.72602.72602.7260-
Jan 14, 20252.77402.77402.77402.77402.7740-
Jan 13, 20252.81002.81002.81002.81002.8100-
Jan 10, 20252.81002.81002.81002.81002.8100-
Jan 9, 20252.81002.81002.81002.81002.8100-
Jan 8, 20252.81002.81002.81002.81002.8100-
Jan 7, 20252.79002.79002.79002.79002.7900-
Jan 6, 20252.76002.76002.76002.76002.7600-
Jan 3, 20252.73002.73002.73002.73002.7300-
Jan 2, 20252.63802.63802.63802.63802.6380-
Dec 30, 20242.62202.62202.62202.62202.6220-
Dec 27, 20242.62202.62202.62202.62202.6220-
Dec 23, 20242.65802.65802.65802.65802.6580-
Dec 20, 20242.65802.65802.65802.65802.6580-
Dec 19, 20242.65802.65802.65802.65802.6580-
Dec 18, 20242.65802.65802.65802.65802.6580-
Dec 17, 20242.65802.65802.65802.65802.6580-
Dec 16, 20242.65802.65802.65802.65802.6580-
Dec 13, 20242.65802.65802.65802.65802.6580-
Dec 12, 20242.65802.65802.65802.65802.6580-
Dec 11, 20242.78802.78802.65802.65802.6580400
Dec 10, 20242.78802.78802.78802.78802.7880-
Dec 9, 20242.84202.84202.78802.78802.788030
Dec 6, 20242.91002.91002.91002.91002.9100-
Dec 5, 20242.91002.91002.91002.91002.9100-
Dec 4, 20242.81002.81002.81002.81002.8100-
Dec 3, 20242.70802.70802.70802.70802.7080-
Dec 2, 20242.65202.65202.65202.65202.6520-
Nov 29, 20242.65202.65202.65202.65202.6520-
Nov 28, 20242.57002.57002.57002.57002.5700-
Nov 27, 20242.57002.57002.57002.57002.5700-
Nov 26, 20242.65602.65602.57002.57002.5700400
Nov 25, 20242.65602.65602.65602.65602.6560-
Nov 22, 20244.30004.30004.30004.30004.3000-
Nov 21, 20244.30004.30004.30004.30004.3000-
Nov 20, 20244.30004.30004.30004.30004.3000-
Nov 19, 20244.24404.30004.24404.30004.3000500
Nov 18, 20244.19004.19004.19004.19004.1900-
Nov 15, 20244.12404.12404.12404.12404.1240-
Nov 14, 20244.09804.09804.09804.09804.0980-
Nov 13, 20244.09804.09804.09804.09804.0980-
Nov 12, 20244.09804.09804.09804.09804.0980-
Nov 11, 20244.09804.09804.09804.09804.0980-
Nov 8, 20244.03204.03204.03204.03204.0320-
Nov 7, 20243.99203.99203.99203.99203.9920-
Nov 6, 20243.99203.99203.99203.99203.9920-
Nov 5, 20243.99203.99203.99203.99203.9920-
Nov 4, 20244.13404.13404.13404.13404.1340-
Nov 1, 20244.30004.30004.30004.30004.3000-
Oct 31, 20244.02004.02004.02004.02004.0200-
Oct 30, 20243.68203.68203.68203.68203.6820-
Oct 29, 20243.68203.68203.68203.68203.6820-
Oct 28, 20243.68203.68203.68203.68203.6820-
Oct 25, 20243.68203.68203.68203.68203.6820-
Oct 24, 20243.68203.68203.68203.68203.6820-
Oct 23, 20243.68203.68203.68203.68203.6820-
Oct 22, 20243.61003.61003.61003.61003.6100-
Oct 21, 20243.50203.50203.50203.50203.5020-
Oct 18, 20243.50203.50203.50203.50203.5020-
Oct 17, 20243.48603.48603.48603.48603.4860-
Oct 16, 20243.48603.48603.48603.48603.4860-
Oct 15, 20243.49403.49403.49403.49403.4940-
Oct 14, 20243.49403.49403.49403.49403.4940-
Oct 11, 20243.49403.49403.49403.49403.4940-
Oct 10, 20243.49403.49403.49403.49403.4940-
Oct 9, 20243.51003.51003.51003.51003.5100-
Oct 8, 20243.51003.51003.51003.51003.5100-
Oct 7, 20243.51003.51003.51003.51003.5100-
Oct 4, 20243.51003.51003.51003.51003.5100-
Oct 3, 20243.51003.51003.51003.51003.5100-
Oct 2, 20243.40803.40803.40803.40803.4080-
Oct 1, 20243.40803.40803.40803.40803.4080-
Sep 30, 20243.40803.40803.40803.40803.4080-
Sep 27, 20243.40803.40803.40803.40803.4080-
Sep 26, 20243.59003.59003.59003.59003.5900-
Sep 25, 20243.60803.60803.60803.60803.6080-
Sep 24, 20243.60803.60803.60803.60803.6080-
Sep 23, 20243.58003.58003.58003.58003.5800-
Sep 20, 20243.53803.53803.53803.53803.5380-
Sep 19, 20243.46403.46403.46403.46403.4640-
Sep 18, 20243.42803.42803.42803.42803.4280-
Sep 17, 20243.37603.37603.37603.37603.3760-
Sep 16, 20243.37603.37603.37603.37603.3760-
Sep 13, 20243.37603.37603.37603.37603.3760-
Sep 12, 20243.37603.37603.37603.37603.3760-
Sep 11, 20243.37603.37603.37603.37603.3760-
Sep 10, 20243.45403.45403.45403.45403.4540-
Sep 9, 20243.55203.55203.55203.55203.5520-
Sep 6, 20243.59403.59403.59403.59403.5940-
Sep 5, 20243.61603.61603.61603.61603.6160-
Sep 4, 20243.61603.61603.61603.61603.6160-
Sep 3, 20243.79003.79003.79003.79003.7900-
Sep 2, 20243.86603.86603.86603.86603.8660-
Aug 30, 20243.95403.95403.95403.95403.9540-
Aug 29, 20243.95403.95403.95403.95403.9540-
Aug 28, 20244.06004.06004.06004.06004.0600-
Aug 27, 20244.07404.07404.07404.07404.0740-
Aug 26, 20244.07404.07404.07404.07404.0740-
Aug 23, 20244.07404.07404.07404.07404.0740-
Aug 22, 20244.07804.07804.07804.07804.0780-
Aug 21, 20244.07804.07804.07804.07804.0780-
Aug 20, 20244.07804.07804.07804.07804.0780-
Aug 19, 20244.07804.07804.07804.07804.0780-
Aug 16, 20244.07804.07804.07804.07804.0780-
Aug 15, 20244.07804.07804.07804.07804.0780-
Aug 14, 20244.04604.04604.04604.04604.0460-
Aug 13, 20244.04604.04604.04604.04604.0460-
Aug 12, 20244.04604.04604.04604.04604.0460-
Aug 9, 20244.00604.00604.00604.00604.0060-
Aug 8, 20244.00604.00604.00604.00604.0060-
Aug 7, 20244.00604.00604.00604.00604.0060-
Aug 6, 20244.12804.12804.12804.12804.1280-
Aug 5, 20244.18604.18604.18604.18604.1860-
Aug 2, 20244.41804.41804.41804.41804.4180-
Aug 1, 20244.46004.46004.46004.46004.4600-
Jul 31, 20244.46004.46004.46004.46004.4600-
Jul 30, 20244.43404.43404.43404.43404.4340-
Jul 29, 20244.43404.43404.43404.43404.4340-
Jul 26, 20244.43404.43404.43404.43404.4340-
Jul 25, 20244.43404.43404.43404.43404.4340-
Jul 24, 20244.50604.50604.50604.50604.5060-
Jul 23, 20244.50604.50604.50604.50604.5060-
Jul 22, 20244.50604.50604.50604.50604.5060-
Jul 19, 20244.50604.50604.50604.50604.5060-
Jul 18, 20244.39604.39604.39604.39604.3960-
Jul 17, 20244.27204.27204.27204.27204.2720-
Jul 16, 20244.15604.15604.15604.15604.1560-
Jul 15, 20244.10004.10004.10004.10004.1000-
Jul 12, 20243.81803.81803.81803.81803.8180-
Jul 11, 20243.75603.75603.75603.75603.7560-
Jul 10, 20243.78003.78003.78003.78003.7800-
Jul 9, 20243.83003.83003.83003.83003.8300-
Jul 8, 20243.88403.88403.88403.88403.8840-
Jul 5, 20243.88403.88403.88403.88403.8840-
Jul 4, 20243.88403.88403.88403.88403.8840-
Jul 3, 20243.81603.81603.81603.81603.8160-
Jul 2, 20243.81203.81203.81203.81203.8120-
Jul 1, 20243.81203.81203.81203.81203.8120-
Jun 28, 20243.80603.80603.80603.80603.8060-
Jun 27, 20243.80603.80603.80603.80603.8060-
Jun 26, 20243.80603.80603.80603.80603.8060-
Jun 25, 20243.80603.80603.80603.80603.8060-
Jun 24, 20243.80603.80603.80603.80603.8060-
Jun 21, 20243.80603.80603.80603.80603.8060-
Jun 20, 20243.80603.80603.80603.80603.8060-
Jun 19, 20243.80603.80603.80603.80603.8060-
Jun 18, 20243.80603.80603.80603.80603.8060-
Jun 17, 20243.81003.81003.81003.81003.8100-
Jun 14, 20243.83603.83603.83603.83603.8360-
Jun 13, 20243.89203.89203.89203.89203.8920-
Jun 12, 20243.89203.89203.89203.89203.8920-
Jun 11, 20243.89203.89203.89203.89203.8920-
Jun 10, 20243.89203.89203.89203.89203.8920-
Jun 7, 20243.89203.89203.89203.89203.8920-
Jun 6, 20243.89203.89203.89203.89203.8920-
Jun 5, 20243.89403.89403.89403.89403.8940-
Jun 4, 20243.97803.97803.97803.97803.9780-
Jun 3, 20243.97803.97803.97803.97803.9780-
May 31, 20243.92603.92603.92603.92603.9260-
May 30, 20243.89603.89603.89603.89603.8960-
May 29, 20243.89603.89603.89603.89603.8960-
May 28, 20243.89203.89203.89203.89203.8920-
May 27, 20243.83603.83603.83603.83603.8360-
May 24, 20243.78603.78603.78603.78603.7860-
May 23, 20243.78603.78603.78603.78603.7860-
May 22, 20243.78603.78603.78603.78603.7860-
May 21, 20243.74203.74203.74203.74203.7420-
May 20, 20243.74203.74203.74203.74203.7420-
May 17, 20243.74203.74203.74203.74203.7420-
May 16, 20243.74203.74203.74203.74203.7420-
May 15, 20243.74203.74203.74203.74203.7420-
May 14, 20243.74203.74203.74203.74203.7420-
May 13, 20243.74203.74203.74203.74203.7420-
May 10, 20243.66203.66203.66203.66203.6620-
May 9, 20243.64403.64403.64403.64403.6440-
May 8, 20243.59003.59003.59003.59003.5900-
May 7, 20243.59003.59003.59003.59003.5900-
May 6, 20243.53803.53803.53803.53803.5380-
May 3, 20243.53803.53803.53803.53803.5380-
May 2, 20243.53803.53803.53803.53803.5380-
Apr 30, 20243.53803.53803.53803.53803.5380-
Apr 29, 20243.53803.53803.53803.53803.5380-
Apr 26, 20243.30403.30403.30403.30403.3040-
Apr 25, 20243.29603.29603.29603.29603.2960-
Apr 24, 20243.30003.30003.30003.30003.3000-
Apr 23, 20243.30803.30803.30803.30803.3080-
Apr 22, 20243.30803.30803.30803.30803.3080-
Apr 19, 20243.30803.30803.30803.30803.3080-
Apr 18, 20243.30803.30803.30803.30803.3080-
Apr 17, 20243.30803.30803.30803.30803.3080-
Apr 16, 20243.36403.36403.36403.36403.3640-
Apr 15, 20243.36403.36403.36403.36403.3640-
Apr 12, 2024 0.1719 Dividend
Apr 12, 20243.36403.36403.36403.36403.3640-
Apr 11, 20243.40803.40803.40803.40801.4080-
Apr 10, 20243.40803.40803.40803.40801.4080-
Apr 9, 20243.40803.40803.40803.40801.4080-
Apr 8, 20243.40803.40803.40803.40801.4080-
Apr 5, 20243.39803.39803.39803.39801.4039-
Apr 4, 20243.39803.39803.39803.39801.4039-
Apr 3, 20243.36803.36803.36803.36801.3915-
Apr 2, 20243.26203.26203.26203.26201.3477-
Mar 28, 20243.26203.26203.26203.26201.3477-
Mar 27, 20243.25003.25003.25003.25001.3427-
Mar 26, 20243.25003.25003.25003.25001.3427-
Mar 25, 20243.21203.21203.21203.21201.3270-
Mar 22, 20243.21203.21203.21203.21201.3270-
Mar 21, 20243.18403.18403.18403.18401.3155-
Mar 20, 20243.18003.18003.18003.18001.3138-
Mar 19, 20243.18003.18003.18003.18001.3138-
Mar 18, 20243.18003.18003.18003.18001.3138-
Mar 15, 20243.18003.18003.18003.18001.3138-
Mar 14, 20243.18003.18003.18003.18001.3138-
Mar 13, 20243.18003.18003.18003.18001.3138-
Mar 12, 20243.18003.18003.18003.18001.3138-
Mar 11, 20243.18003.18003.18003.18001.3138-
Mar 8, 20243.18003.18003.18003.18001.3138-
Mar 7, 20243.11803.11803.11803.11801.2882-
Mar 6, 20243.11803.11803.11803.11801.2882-
Mar 5, 20243.11803.11803.11803.11801.2882-
Mar 4, 20243.08403.08403.08403.08401.2741-
Mar 1, 20243.12603.12603.08403.08401.274115
Feb 29, 20243.12603.12603.12603.12601.2915-
Feb 28, 20243.12603.12603.12603.12601.2915-
Feb 27, 20243.12603.12603.12603.12601.2915-
Feb 26, 20243.12603.12603.12603.12601.2915-