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

Oslo - Delayed Quote NOK

Aker Horizons ASA (AKH.OL)

Compare
1.1700
+0.0340
+(2.99%)
At close: April 11 at 4:29:07 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.20001.20001.13401.17001.17001,928,953
Apr 10, 20251.25201.25201.12401.13601.13603,965,025
Apr 9, 20251.20001.20801.13601.15601.15604,600,943
Apr 8, 20251.28001.32001.15801.20001.20005,247,053
Apr 7, 20251.15001.27401.11001.25801.25808,197,571
Apr 4, 20251.40001.43501.28001.28901.28904,191,098
Apr 3, 20251.31701.47801.30001.45901.45905,362,272
Apr 2, 20251.41501.41501.35701.36801.36803,274,690
Apr 1, 20251.40001.41501.36801.37201.37201,135,509
Mar 31, 20251.43001.43701.36001.37401.37401,744,556
Mar 28, 20251.46001.47801.42501.42501.42502,094,231
Mar 27, 20251.48001.49401.45501.45601.45601,342,977
Mar 26, 20251.48101.50001.47401.47801.47801,390,441
Mar 25, 20251.49801.50401.43901.47301.47302,517,113
Mar 24, 20251.75001.83601.45001.45701.457018,359,990
Mar 21, 20251.70001.82201.68001.79101.79103,532,762
Mar 20, 20251.75601.78001.68001.70401.70401,373,246
Mar 19, 20251.70001.78001.58101.75001.75002,972,367
Mar 18, 20251.62001.75001.62001.71001.71001,954,652
Mar 17, 20251.60801.68901.57701.67901.67901,818,763
Mar 14, 20251.59101.62501.55601.60801.60801,030,503
Mar 13, 20251.49001.59001.49001.57401.57402,136,400
Mar 12, 20251.43401.51401.43301.48501.48501,774,597
Mar 11, 20251.40401.52001.40401.42801.42801,839,718
Mar 10, 20251.44001.49001.44001.46901.46902,854,535
Mar 7, 20251.41701.46701.39101.46501.4650765,857
Mar 6, 20251.46001.50001.41601.41601.41602,484,535
Mar 5, 20251.46501.49801.45501.45501.45501,157,983
Mar 4, 20251.65401.66001.44001.45101.45105,255,963
Mar 3, 20251.68001.76701.65601.68601.68603,169,423
Feb 28, 20251.69801.70001.65201.70001.70001,224,295
Feb 27, 20251.69701.71901.65601.71401.71401,727,958
Feb 26, 20251.66901.71301.65601.70701.70701,637,618
Feb 25, 20251.60101.67301.60101.67001.67002,263,825
Feb 24, 20251.60501.65501.60501.64101.6410673,912
Feb 21, 20251.60001.64901.58801.63201.63203,150,777
Feb 20, 20251.58701.66001.55001.58801.58802,373,494
Feb 19, 20251.66601.68401.55001.58701.58706,872,506
Feb 18, 20251.68801.71501.65201.67501.67502,862,846
Feb 17, 20251.60001.69001.60001.67001.67001,485,660
Feb 14, 20251.65401.65401.58701.60101.60103,493,256
Feb 13, 20251.92201.92901.62001.62101.621018,228,490
Feb 12, 20251.78901.80201.76001.76801.76801,142,514
Feb 11, 20251.78101.80001.73401.76101.76101,595,913
Feb 10, 20251.87601.87601.78501.79301.79305,878,750
Feb 7, 20251.86101.90201.83001.84901.84903,253,713
Feb 6, 20251.88001.91201.86101.87101.87101,218,418
Feb 5, 20251.92001.96001.88501.88501.88501,768,438
Feb 4, 20251.99002.08001.93901.96001.96005,760,250
Feb 3, 20252.05002.05001.95801.97401.97402,941,381
Jan 31, 20252.09002.13602.06002.11202.11202,089,904
Jan 30, 20252.02602.12801.99102.09202.09203,430,857
Jan 29, 20251.99002.05001.97901.99101.99102,642,590
Jan 28, 20252.00002.06001.93401.96101.96102,455,144
Jan 27, 20251.99402.07201.88601.95801.95806,656,529
Jan 24, 20251.94401.98001.92601.97001.97002,408,984
Jan 23, 20251.80601.93301.80101.93301.93303,295,975
Jan 22, 20251.75301.83001.75301.81801.81803,399,840
Jan 21, 20251.69401.76501.69401.75201.75204,122,480
Jan 20, 20251.67101.73201.67101.70701.70702,023,461
Jan 17, 20251.64901.68401.58001.66601.66604,770,626
Jan 16, 20251.74001.76501.64001.65801.65806,954,474
Jan 15, 20251.73601.83901.72701.81001.81003,424,057
Jan 14, 20251.78601.80601.72801.73401.73404,189,013
Jan 13, 20251.79801.80401.73601.74601.74602,583,977
Jan 10, 20251.80001.82001.74001.77101.77106,923,651
Jan 9, 20251.81001.81201.71001.78001.780011,560,501
Jan 8, 20252.28002.31601.78901.80001.800016,874,072
Jan 7, 20252.36602.40202.25202.28202.28203,417,635
Jan 6, 20252.46602.48002.36602.36602.36601,062,979
Jan 3, 20252.35002.50002.32202.47802.47802,284,208
Jan 2, 20252.30002.48402.30002.37602.37604,428,994
Dec 30, 20242.33402.42002.27002.37202.37203,831,433
Dec 27, 20242.23002.39002.23002.37002.37002,967,743
Dec 23, 20242.10002.25002.10002.24602.24602,775,853
Dec 20, 20242.04002.19802.02802.14002.14003,110,279
Dec 19, 20241.99002.08801.96802.03402.03402,230,432
Dec 18, 20242.02002.10002.02002.03002.03001,174,128
Dec 17, 20242.20202.22002.07802.07802.07802,373,514
Dec 16, 20242.20002.30002.19002.21202.21202,723,735
Dec 13, 20242.20002.25002.15602.25002.25002,435,961
Dec 12, 20242.10002.24202.10002.20002.20001,019,624
Dec 11, 20242.20002.27602.13602.16202.16202,838,656
Dec 10, 20242.05002.22602.05002.22602.22603,028,798
Dec 9, 20242.05002.11402.03602.08602.08602,647,170
Dec 6, 20242.07002.11201.99002.09602.09602,477,495
Dec 5, 20242.03002.09001.97202.07002.07002,127,864
Dec 4, 20241.95502.05801.95502.03002.03002,488,884
Dec 3, 20241.93502.04001.93501.98101.98101,542,654
Dec 2, 20241.85801.99001.85801.95801.95801,999,453
Nov 29, 20241.80001.89801.80001.89801.89803,674,047
Nov 28, 20241.83001.91201.78801.81101.81105,857,285
Nov 27, 20241.77201.83401.74601.83001.83002,008,555
Nov 26, 20241.77001.80901.73501.77201.77203,181,352
Nov 25, 20241.81001.82001.76901.78101.78101,463,932
Nov 22, 20241.78001.83601.73601.81201.81202,920,840
Nov 21, 20242.06002.12001.77601.77601.776011,440,727
Nov 20, 20241.96602.07001.96602.04802.04802,497,216
Nov 19, 20241.95401.98801.86001.96601.96604,432,685
Nov 18, 20241.90001.97001.85301.96001.96003,210,239
Nov 15, 20241.85401.92001.80001.87601.876016,281,954
Nov 14, 20241.79001.87901.78001.85401.85401,540,577
Nov 13, 20241.82001.88001.75101.80201.80204,033,468
Nov 12, 20241.73001.83901.70001.81801.81804,930,825
Nov 11, 20241.80001.89901.71601.74601.74604,268,859
Nov 8, 20241.78501.92601.74301.80001.80007,005,501
Nov 7, 20241.83301.84801.75001.79401.79402,032,690
Nov 6, 20241.99502.03201.78801.81701.81704,864,462
Nov 5, 20242.01602.04601.97701.99501.99501,896,525
Nov 4, 20242.32402.32402.00202.02002.02006,144,091
Nov 1, 20242.38202.46402.28402.31802.31804,510,316
Oct 31, 20242.42202.54602.42202.50002.50001,086,709
Oct 30, 20242.50202.64402.47202.47202.47202,312,157
Oct 29, 20242.54602.61002.46402.48002.48003,969,391
Oct 28, 20242.50002.58602.47602.54802.54801,111,679
Oct 25, 20242.75002.86202.52202.53202.53206,950,553
Oct 24, 20242.62002.85602.62002.75002.75003,498,637
Oct 23, 20242.63602.74002.62202.70802.70801,072,739
Oct 22, 20242.64002.70002.58602.63002.63001,422,083
Oct 21, 20242.75002.75602.63402.63402.63401,244,075
Oct 18, 20242.73002.77802.69202.75002.75001,238,294
Oct 17, 20242.58202.72002.58202.68002.68001,307,570
Oct 16, 20242.58202.64802.58202.59402.5940626,969
Oct 15, 20242.65002.65002.59202.61002.6100553,763
Oct 14, 20242.65002.66202.60002.62202.6220522,851
Oct 11, 20242.64002.66802.60402.65002.6500658,959
Oct 10, 20242.65002.70202.60002.61202.61201,291,132
Oct 9, 20242.62402.66802.58002.62002.6200786,846
Oct 8, 20242.61002.72202.56802.62202.62201,559,617
Oct 7, 20242.55402.68002.54602.61002.6100725,172
Oct 4, 20242.60002.62002.52802.55402.5540715,997
Oct 3, 20242.60002.61402.55002.58002.5800720,217
Oct 2, 20242.64202.68602.57802.58802.5880794,372
Oct 1, 20242.68602.71002.61602.66002.6600500,661
Sep 30, 20242.60002.73802.60002.68602.68601,491,168
Sep 27, 20242.42002.59002.42002.57002.5700685,299
Sep 26, 20242.51402.55602.43002.46002.46001,057,036
Sep 25, 20242.52002.59802.51602.51602.5160631,689
Sep 24, 20242.55402.59002.51002.52002.5200534,624
Sep 23, 20242.56802.57602.47602.51002.5100575,354
Sep 20, 20242.68002.70002.56802.56802.56801,505,112
Sep 19, 20242.51202.75002.51202.69002.69003,627,681
Sep 18, 20242.54002.56002.46002.50802.50801,253,771
Sep 17, 20242.52002.62402.51802.55402.55402,550,663
Sep 16, 20242.47202.48802.41602.48802.4880494,905
Sep 13, 20242.32202.47602.32202.47202.47201,470,873
Sep 12, 20242.34202.39602.31602.32202.3220611,656
Sep 11, 20242.25002.35802.25002.32202.32201,011,484
Sep 10, 20242.38002.38002.25002.25002.2500786,226
Sep 9, 20242.32002.34802.28802.31002.3100278,290
Sep 6, 20242.30002.32202.26802.31202.3120466,567
Sep 5, 20242.30002.34802.28602.29002.2900723,154
Sep 4, 20242.34002.36802.30002.31602.31601,082,421
Sep 3, 20242.48002.48002.34002.36202.36201,565,464
Sep 2, 20242.43002.50002.37202.43802.43801,176,358
Aug 30, 20242.44002.54802.40802.40802.40805,125,203
Aug 29, 20242.58002.66202.42802.44602.44602,077,599
Aug 28, 20242.66402.66402.53602.56002.5600684,826
Aug 27, 20242.50002.65402.49002.62402.62401,409,489
Aug 26, 20242.47002.53802.44002.51202.5120741,656
Aug 23, 20242.45002.48002.42802.47802.4780413,297
Aug 22, 20242.40002.44002.35402.41602.4160799,619
Aug 21, 20242.40002.44602.30402.40802.40801,787,817
Aug 20, 20242.45002.48802.41402.44002.4400539,220
Aug 19, 20242.37402.46002.32202.46002.4600756,448
Aug 16, 20242.47002.49002.39802.40602.4060866,100
Aug 15, 20242.50602.51802.43802.47002.4700944,386
Aug 14, 20242.49002.54002.47802.50202.5020489,083
Aug 13, 20242.51002.51802.48002.50802.5080521,648
Aug 12, 20242.49002.54002.48002.51002.5100686,090
Aug 9, 20242.45402.54402.45202.49202.49201,094,492
Aug 8, 20242.48002.51602.44802.46402.4640781,223
Aug 7, 20242.56802.56802.48402.51602.5160666,582
Aug 6, 20242.45002.54002.42802.50602.50601,742,288
Aug 5, 20242.47002.47002.32002.41602.41602,571,518
Aug 2, 20242.68002.68002.52802.57002.57002,297,761
Aug 1, 20242.70202.74002.69002.69602.69601,172,526
Jul 31, 20242.72802.76202.70002.70802.70801,384,532
Jul 30, 20242.72402.78802.72402.74202.7420750,269
Jul 29, 20242.76002.81802.74002.77002.7700870,715
Jul 26, 20242.75002.76002.71202.73002.7300549,859
Jul 25, 20242.70002.74202.67002.71402.7140597,066
Jul 24, 20242.71602.77802.70402.73202.7320878,676
Jul 23, 20242.70202.75602.70002.70802.70801,429,511
Jul 22, 20242.77202.81202.68202.71402.71401,658,786
Jul 19, 20242.94002.94802.77202.77202.77202,530,793
Jul 18, 20242.84202.95002.84202.93602.93601,737,086
Jul 17, 20242.91002.94002.84202.84202.8420850,916
Jul 16, 20242.87003.05602.83202.91002.91003,448,769
Jul 15, 20242.81802.90002.80002.83202.8320890,360
Jul 12, 20242.69602.84802.69002.81802.81801,500,470
Jul 11, 20242.77002.77002.67002.67002.67001,507,211
Jul 10, 20242.80402.83002.72002.75802.75801,781,135
Jul 9, 20242.89002.93602.82002.83002.83001,422,920
Jul 8, 20242.88002.94402.83202.89002.89001,665,245
Jul 5, 20242.81402.89602.79202.85002.8500859,976
Jul 4, 20242.89402.92002.81402.81402.81401,306,219
Jul 3, 20242.86202.92802.80002.84002.84002,586,644
Jul 2, 20242.82202.83002.77202.83002.8300780,828
Jul 1, 20242.80202.84002.80002.82202.8220725,004
Jun 28, 20242.75002.86802.75002.81002.8100830,164
Jun 27, 20242.74602.79002.71602.76002.7600642,855
Jun 26, 20242.76002.81202.74602.74602.74601,033,678
Jun 25, 20242.79002.82802.75202.76402.7640887,048
Jun 24, 20242.77802.83802.76002.79002.7900820,625
Jun 21, 20242.87402.88602.76202.78602.78601,582,135
Jun 20, 20242.73002.97202.73002.87602.87603,060,767
Jun 19, 20242.78602.81802.72202.73002.73001,129,149
Jun 18, 20242.93002.93002.75002.78602.78601,966,004
Jun 17, 20242.93402.99002.85002.85002.85001,146,231
Jun 14, 20242.93003.03402.87002.93402.93402,023,265
Jun 13, 20242.94203.06402.88202.90002.90002,685,310
Jun 12, 20242.90003.10002.88002.91202.91202,777,529
Jun 11, 20242.97003.01402.89002.89002.89002,389,455
Jun 10, 20242.93002.98802.87202.97002.97002,230,180
Jun 7, 20242.92002.92002.82002.90002.9000900,800
Jun 6, 20242.94802.97802.87202.87202.8720793,818
Jun 5, 20242.97802.97802.90002.93402.9340878,263
Jun 4, 20243.00803.00802.88202.91202.91201,740,994
Jun 3, 20243.04003.04802.93403.00003.00001,791,910
May 31, 20243.00003.06402.98003.04003.04001,858,131
May 30, 20242.97203.03802.93003.00003.00001,887,374
May 29, 20243.04003.05802.92202.95202.95202,757,508
May 28, 20243.11003.14803.05003.08003.08002,800,362
May 27, 20242.96003.09802.93603.04203.04202,632,538
May 24, 20243.00003.00002.86402.92002.92002,465,049
May 23, 20243.00003.06002.92802.95402.95404,632,760
May 22, 20243.82203.93602.89202.93802.938024,372,254
May 21, 20243.63003.82203.59003.79003.79003,326,430
May 16, 20243.49003.63003.43803.60003.60007,640,237
May 15, 20243.26003.48003.25203.42603.42605,033,454
May 14, 20243.15403.36003.15403.26403.26403,078,210
May 13, 20243.09803.28002.97003.18803.18804,844,617
May 10, 20243.07403.07402.99003.05203.05201,998,914
May 8, 20243.27603.27603.05403.05403.05404,418,091
May 7, 20243.35003.35003.13803.15403.15403,931,150
May 6, 20243.30003.47203.13403.20603.20605,077,512
May 3, 20243.08603.32203.07203.31003.31005,084,362
May 2, 20242.91003.08802.86603.08003.08004,700,157
Apr 30, 20242.64002.87602.60202.84602.84607,187,527
Apr 29, 20242.74002.80002.71002.79202.79202,173,625
Apr 26, 20242.63402.76802.63202.74002.74003,680,043
Apr 25, 20242.79002.79202.59202.62202.62206,852,446
Apr 24, 20242.81602.87802.79002.79002.79002,206,769
Apr 23, 20242.89402.92002.70202.84402.84407,021,986
Apr 22, 20242.86403.08002.82002.90002.900015,710,581
Apr 19, 20243.23003.25003.15203.22403.22401,542,295
Apr 18, 20243.36003.37003.23003.24603.24602,152,698
Apr 17, 20243.37003.44003.33003.33003.33002,256,397
Apr 16, 20243.37003.41803.33403.37003.3700898,265
Apr 15, 20243.30003.42003.29803.40003.40004,552,837
Apr 12, 20243.28003.34003.27203.33803.33802,846,763
Apr 11, 20243.27603.33403.25003.26603.26602,728,031

Related Tickers

EAM.OL EAM Solar ASA
0.6342
+0.16%
 
NOFIN.OL Nordic Financials ASA
0.0339
+11.51%
 
CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
ARISE.ST Arise AB (publ)
33.65
-0.88%
 
MINEST.ST Minesto AB (publ)
1.5680
+6.52%
 
SCATC.OL Scatec ASA
72.00
-0.35%
 
VER.VI VERBUND AG
63.15
+1.61%
 
HLGN Heliogen, Inc.
0.7610
-0.01%
 
GREENH.CO Green Hydrogen Systems A/S
0.3090
-24.54%
 
BNRG Brenmiller Energy Ltd
1.3800
+1.10%