Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Aker Solutions ASA (1AKA.SG)

2.3900
+0.0440
+(1.88%)
At close: April 30 at 3:40:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.29802.39202.29802.39002.3900-
Apr 29, 2025 0.28007102 Dividend
Apr 29, 20252.29002.38402.29002.34602.34601,000
Apr 28, 20252.58202.58202.54402.5460-0.7540-
Apr 25, 20252.51202.62002.51202.6200-0.7759-
Apr 24, 20252.47202.55202.47202.5440-0.7534-
Apr 23, 20252.48402.53602.48402.5340-0.7504-
Apr 22, 20252.34002.46602.34002.4180-0.7161-
Apr 17, 20252.35602.36202.34802.3480-0.6954-
Apr 16, 20252.35202.40802.31802.3180-0.6865-
Apr 15, 20252.37402.45402.37402.4540-0.7268-
Apr 14, 20252.34602.41402.34602.4140-0.7149-
Apr 11, 20252.32202.35202.28602.2860-0.6770-
Apr 10, 20252.40002.53602.40002.4180-0.7161-
Apr 9, 20252.39002.39002.32002.3200-0.68718
Apr 8, 20252.37402.50002.37402.5000-0.7404-
Apr 7, 20252.35002.36002.27602.3240-0.6883250
Apr 4, 20252.77002.77202.42002.4200-0.71671,150
Apr 3, 20252.87602.93602.79202.7920-0.8269-
Apr 2, 20252.98003.03002.98003.0300-0.8973-
Apr 1, 20252.97203.04402.97203.0440-0.9015-
Mar 31, 20252.90802.93802.90802.9080-0.8612-
Mar 28, 20252.94203.01802.94202.9800-0.8825-
Mar 27, 20252.89802.98802.89802.9880-0.8849-
Mar 26, 20252.82202.98402.82202.9840-0.8837-
Mar 25, 20252.82202.97002.82202.9700-0.8796-
Mar 24, 20252.84602.88602.84602.8560-0.8458-
Mar 21, 20252.83602.90802.83602.8780-0.8523-
Mar 20, 20252.76002.87602.76002.8760-0.8517-
Mar 19, 20252.75802.80202.75802.8020-0.8298-
Mar 18, 20252.70602.76202.70602.7600-0.8174-
Mar 17, 20252.65402.74002.65402.7160-0.8043-
Mar 14, 20252.65602.70402.65602.6780-0.79312,000
Mar 13, 20252.63002.71602.63002.6940-0.79781,000
Mar 12, 20252.56002.67602.56002.6760-0.7925-
Mar 11, 20252.57002.61602.54802.5600-0.7581-
Mar 10, 20252.55602.59402.55602.5940-0.7682-
Mar 7, 20252.45002.58602.45002.5680-0.7605-
Mar 6, 20252.57802.59402.52202.5220-0.7469-
Mar 5, 20252.58002.64802.58002.6100-0.77304,000
Mar 4, 20252.63202.63202.58002.6120-0.7735-
Mar 3, 20252.69202.74802.66802.6680-0.7901-
Feb 28, 20252.68202.76602.68202.6860-0.7955-
Feb 27, 20252.75202.77402.73202.7420-0.8120-
Feb 26, 20252.80402.86402.79402.8080-0.8316-
Feb 25, 20252.80402.86402.80402.8300-0.8381-
Feb 24, 20252.78202.89002.78202.8020-0.8298-
Feb 21, 20252.75202.83802.75202.8140-0.8334-
Feb 20, 20252.73802.81802.73802.8180-0.8346-
Feb 19, 20252.70002.77402.70002.7680-0.8197-
Feb 18, 20252.63402.72602.63402.7200-0.8055-
Feb 17, 20252.68002.71402.68002.7140-0.8038-
Feb 14, 20252.68602.76402.68602.7500-0.8144-
Feb 13, 20252.75202.76402.71202.7360-0.8103-
Feb 12, 20252.96002.96002.79602.7960-0.8280-
Feb 11, 20252.78003.03402.78002.9760-0.8813-
Feb 10, 20252.64402.81802.64402.8080-0.8316-
Feb 7, 20252.66402.69602.63202.6320-0.7795-
Feb 6, 20252.74002.74802.72802.7280-0.8079-
Feb 5, 20252.74002.79402.74002.7460-0.8132-
Feb 4, 20252.66202.74802.66202.7480-0.8138-
Feb 3, 20252.58202.73202.58202.7140-0.8038-
Jan 31, 20252.68002.74402.68002.6820-0.7943-
Jan 30, 20252.66802.73602.66802.7100-0.8026-
Jan 29, 20252.70802.73202.70002.7140-0.8038-
Jan 28, 20252.61202.76802.61202.7680-0.8197-
Jan 27, 20252.61202.70402.61202.6980-0.7990-
Jan 24, 20252.69202.72802.64802.6480-0.7842-
Jan 23, 20252.60602.71202.60602.7120-0.8032-
Jan 22, 20252.58802.68002.58802.5880-0.7664-
Jan 21, 20252.59002.67402.59002.6240-0.77711,000
Jan 20, 20252.63402.66402.63402.6560-0.7866-
Jan 17, 20252.62602.69202.62602.6740-0.7919-
Jan 16, 20252.67002.71602.61602.6160-0.7747-
Jan 15, 20252.59202.69602.59202.6960-0.7984-
Jan 14, 20252.63602.67602.59002.5900-0.7670-
Jan 13, 20252.67002.77202.67002.6780-0.7931-
Jan 10, 20252.67802.77402.67802.7740-0.8215-
Jan 9, 20252.61602.74202.61602.7220-0.8061-
Jan 8, 20252.82602.89202.82602.8920-0.8565-
Jan 7, 20252.79802.85602.79802.8560-0.8458-
Jan 6, 20252.78802.86402.78802.8640-0.8482-
Jan 3, 20252.75002.75002.75002.7500-0.8144-
Jan 2, 20252.51002.51002.51002.5100-0.7433-
Dec 30, 20242.58602.58602.58602.5860-0.7658-
Dec 27, 20242.55202.60802.55202.5740-0.7623-
Dec 23, 20242.53602.60002.53602.5820-0.7647-
Dec 20, 20242.50402.55602.50202.5280-0.7487-
Dec 19, 20242.51002.64402.51002.5160-0.74514
Dec 18, 20242.51602.58402.51602.5700-0.7611-
Dec 17, 20242.54602.59202.53002.5580-0.7576-
Dec 16, 20242.54602.59202.54602.5900-0.7670-
Dec 13, 20242.58402.63002.58402.6020-0.7706-
Dec 12, 20242.56002.68202.56002.6640-0.7889-
Dec 11, 20242.64402.66202.61402.6360-0.7807-
Dec 10, 20242.73202.74402.68402.6880-0.7961-
Dec 9, 20242.67202.78402.67202.7580-0.8168-
Dec 6, 20242.93402.97202.85602.8560-0.8458-
Dec 5, 20242.92402.98802.92402.9640-0.87781,625
Dec 4, 20242.84203.00002.84203.0000-0.8885-
Dec 3, 20242.74002.88202.74002.8760-0.8517-
Dec 2, 20242.61802.73802.61802.7380-0.8109-
Nov 29, 20242.66002.70602.63402.6340-0.7801-
Nov 28, 20242.56602.71602.56602.7160-0.8043-
Nov 27, 20242.55402.57002.54002.5700-0.7611-
Nov 26, 20242.54802.55402.49602.5540-0.7564-
Nov 25, 20242.49002.65202.49002.5100-0.7433150
Nov 22, 20244.23604.38004.23604.3800-1.29711,500
Nov 21, 20244.17604.24804.17604.2440-1.2569-
Nov 20, 20244.20204.20204.17404.1800-1.2379-
Nov 19, 20244.27204.28004.20404.2040-1.2450-
Nov 18, 20244.18804.27404.16604.2740-1.2657-
Nov 15, 20244.11804.24604.11804.2460-1.2575-
Nov 14, 20244.06404.20604.06404.2060-1.2456-
Nov 13, 20244.06004.12804.06004.0800-1.2083-
Nov 12, 20244.05004.18804.05004.1480-1.2284-
Nov 11, 20244.13604.24004.13604.1440-1.2272-
Nov 8, 20244.03604.03604.03404.0340-1.1947-
Nov 7, 20243.94004.08203.94004.0820-1.2089-
Nov 6, 20243.94204.03003.94203.9720-1.1763-
Nov 5, 20243.81803.95603.81803.8960-1.1538-
Nov 4, 20244.00004.00603.89203.8920-1.1526-
Nov 1, 20244.22004.22004.17004.1700-1.2349-
Oct 31, 20244.05204.42804.05204.3000-1.2734-
Oct 30, 20243.59203.92003.59203.9200-1.16091,000
Oct 29, 20243.65203.72403.65003.6580-1.0833-
Oct 28, 20243.65803.67603.63203.6760-1.0887-
Oct 25, 20243.59403.70403.59403.6580-1.0833-
Oct 24, 20243.61603.69803.61603.6620-1.0845-
Oct 23, 20243.69403.70403.59203.5920-1.0638-
Oct 22, 20243.50203.71003.50203.7100-1.0987-
Oct 21, 20243.50203.69203.50203.6420-1.0786-
Oct 18, 20243.53603.66203.53603.5700-1.0573-
Oct 17, 20243.39403.53603.39403.5360-1.0472-
Oct 16, 20243.32603.42003.32603.3720-0.9986-
Oct 15, 20243.47003.47003.39403.4460-1.0205-
Oct 14, 20243.46603.52803.46603.4660-1.0265-
Oct 11, 20243.45403.55603.45403.5120-1.0401-
Oct 10, 20243.33403.48803.33403.4880-1.0330-
Oct 9, 20243.39603.44003.37803.3780-1.0004-
Oct 8, 20243.43803.50203.43803.4460-1.0205-
Oct 7, 20243.50403.55803.50403.5580-1.0537-
Oct 4, 20243.45003.51603.45003.5160-1.0413-
Oct 3, 20243.54203.54203.43603.5000-1.0365-
Oct 2, 20243.45003.55403.45003.4940-1.03482,000
Oct 1, 20243.38403.41403.37003.4120-1.0105-
Sep 30, 20243.32003.45803.32003.3860-1.0028750
Sep 27, 20243.27803.38203.27803.3100-0.9803-
Sep 26, 20243.45603.45603.27003.2700-0.9684-
Sep 25, 20243.56203.56203.49603.4960-1.0353-
Sep 24, 20243.60803.66003.60803.6160-1.0709-
Sep 23, 20243.57603.63803.57603.5800-1.0602-
Sep 20, 20243.54003.61403.54003.5680-1.0567-
Sep 19, 20243.47603.60803.47603.6020-1.0667-
Sep 18, 20243.45603.53003.45603.5060-1.0383-
Sep 17, 20243.39003.47403.39003.4660-1.0265-
Sep 16, 20243.37803.41803.37203.3780-1.0004-
Sep 13, 20243.28603.41003.28603.3800-1.0010-
Sep 12, 20243.27403.34603.27403.3080-0.9797-
Sep 11, 20243.21203.34403.21203.2760-0.9702-
Sep 10, 20243.28403.34403.26403.2640-0.9666-
Sep 9, 20243.40403.40403.33203.3320-0.9868-
Sep 6, 20243.50003.50003.45603.4760-1.0294714
Sep 5, 20243.52603.54803.52603.5280-1.0448-
Sep 4, 20243.50003.59803.50003.5340-1.0466-
Sep 3, 20243.62803.67203.57003.5700-1.0573-
Sep 2, 20243.70803.76003.69203.6920-1.0934-
Aug 30, 20243.81003.84003.77003.7700-1.1165-
Aug 29, 20243.77803.86003.77803.8080-1.1277-
Aug 28, 20243.89603.89803.78403.7840-1.1206-
Aug 27, 20243.94403.98803.93803.9380-1.1662-
Aug 26, 20243.91603.99603.91603.9880-1.1810-
Aug 23, 20243.91403.91803.91403.9180-1.1603-
Aug 22, 20243.96803.97403.96003.9720-1.1763-
Aug 21, 20243.95404.00003.95404.0000-1.18465,200
Aug 20, 20244.04804.04804.01004.0100-1.1876-
Aug 19, 20244.00404.05004.00404.0500-1.1994-
Aug 16, 20244.03404.09004.02604.0280-1.1929-
Aug 15, 20244.03604.09404.03604.0940-1.2124-
Aug 14, 20244.07804.07804.03204.0580-1.2018-
Aug 13, 20244.01804.08204.01804.0760-1.2071-
Aug 12, 20244.08004.12604.08004.1140-1.2184-
Aug 9, 20243.98004.10203.98004.0640-1.2036-
Aug 8, 20243.93204.00403.93203.9820-1.1793-
Aug 7, 20243.87804.05003.87804.0380-1.1959-
Aug 6, 20243.93604.03203.85803.8580-1.1425-
Aug 5, 20243.97003.97003.86803.8820-1.14971,200
Aug 2, 20244.25404.25404.15604.1560-1.2308-
Aug 1, 20244.35004.44604.35004.3920-1.3007-
Jul 31, 20244.36804.44404.36804.4200-1.3090-
Jul 30, 20244.30004.34204.28204.3420-1.2859-
Jul 29, 20244.34404.39804.34404.3760-1.2960-
Jul 26, 20244.32804.40604.32804.4060-1.3048-
Jul 25, 20244.25004.35604.25004.3560-1.2900-
Jul 24, 20244.34804.39604.34804.3520-1.2888-
Jul 23, 20244.50204.53404.47004.4700-1.3238-
Jul 22, 20244.51004.55204.51004.5180-1.3380300
Jul 19, 20244.50404.55204.50404.5260-1.3404-
Jul 18, 20244.39804.64204.39804.5720-1.3540-
Jul 17, 20244.26604.51204.26604.4780-1.3262125
Jul 16, 20244.15404.35604.15404.3000-1.2734-
Jul 15, 20244.14404.29204.14404.2720-1.2652500
Jul 12, 20243.72204.24003.72204.2400-1.2557-
Jul 11, 20243.67003.68203.62003.6400-1.0780-
Jul 10, 20243.64003.66003.61003.6500-1.0810-
Jul 9, 20243.72203.72603.66603.6840-1.0910-
Jul 8, 20243.82203.82203.71603.7160-1.1005-
Jul 5, 20243.89803.89803.80603.8060-1.1271-
Jul 4, 20243.96603.96603.91003.9140-1.1591-
Jul 3, 20243.88603.90203.87603.8760-1.1479-
Jul 2, 20243.84003.91803.84003.8620-1.1437-
Jul 1, 20243.89403.89403.84403.8460-1.1390-
Jun 28, 20243.85403.90403.85403.8840-1.1502-
Jun 27, 20243.83403.87803.82403.8720-1.1467-
Jun 26, 20243.87003.88003.81003.8140-1.1295-
Jun 25, 20243.82603.84603.80203.8020-1.1260-
Jun 24, 20243.82003.82003.75203.7700-1.1165-
Jun 21, 20243.87603.87603.82403.8240-1.1325-
Jun 20, 20243.79203.85403.78603.8540-1.1414-
Jun 19, 20243.80203.82603.79003.7900-1.1224-
Jun 18, 20243.71803.76803.69003.7680-1.1159-
Jun 17, 20243.70003.70003.61203.6880-1.0922-
Jun 14, 20243.72003.72403.66203.7140-1.0999-
Jun 13, 20243.85803.85803.76403.7640-1.1147-
Jun 12, 20243.84603.86803.83403.8680-1.1455-
Jun 11, 20243.89003.89003.82403.8240-1.1325400
Jun 10, 20243.84603.87203.81603.8720-1.1467-
Jun 7, 20243.83603.86403.83403.8460-1.1390-
Jun 6, 20243.80803.87403.79803.8080-1.1277-
Jun 5, 20243.81403.85803.79003.7920-1.1230-
Jun 4, 20243.96803.96803.82003.8200-1.1313-
Jun 3, 20244.05404.05404.01404.0440-1.1976-
May 31, 20243.98004.04003.98003.9940-1.1828-
May 30, 20243.92604.00203.88203.9360-1.1656-
May 29, 20243.96004.01403.96003.9840-1.1799-
May 28, 20243.96203.97403.92403.9640-1.1739-
May 27, 20243.90803.90803.89003.8900-1.1520-
May 24, 20243.80603.87803.80603.8780-1.1485-
May 23, 20243.77803.85403.77803.8540-1.1414-
May 22, 20243.84803.84803.80403.8040-1.1266-
May 21, 20243.75203.84203.75203.8320-1.13488,700
May 20, 20243.76003.76603.76003.7660-1.1153-
May 17, 20243.74603.74803.73403.7480-1.1100-
May 16, 20243.75803.80203.75803.8020-1.1260-
May 15, 20243.78403.82803.74403.7440-1.1088-
May 14, 20243.71203.82003.71203.8000-1.1254-
May 13, 20243.78403.78603.76003.7600-1.1135-
May 10, 20243.72803.81603.72803.8040-1.1266-
May 9, 20243.69603.71003.68803.7100-1.0987-
May 8, 20243.60803.69403.60803.6940-1.0940-
May 7, 20243.65803.67203.60603.6060-1.0679-
May 6, 20243.52603.64803.52603.6480-1.0804-
May 3, 20243.48603.57603.48603.5420-1.04902,500
May 2, 20243.51003.55403.47803.4900-1.0336-
Apr 30, 20243.59003.62203.50403.5040-1.0377-

Related Tickers

EIOF.OL Eidesvik Offshore ASA
11.50
+0.44%
 
NORAM.OL NorAm Drilling AS
28.00
-0.53%
 
TGS.OL TGS ASA
76.95
+1.25%
 
SUBC.OL Subsea 7 S.A.
156.50
+0.71%