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

Aker Solutions ASA (AKSO.OL)

Compare
33.44
-0.02
(-0.06%)
As of 9:18:31 AM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202533.4033.5633.3233.4433.4484,713
Feb 24, 202532.8834.0632.7833.4633.461,272,538
Feb 21, 202532.7433.3032.5632.9232.921,129,480
Feb 20, 202532.5033.0832.4632.8032.801,063,832
Feb 19, 202532.3232.7032.1632.4632.46683,901
Feb 18, 202531.6232.2231.3232.2232.221,100,925
Feb 17, 202531.9832.0631.3231.3431.341,085,246
Feb 14, 202532.3032.5631.9831.9831.981,187,343
Feb 13, 202532.6032.7431.9032.1232.121,371,647
Feb 12, 202534.5034.8832.5832.8432.843,277,898
Feb 11, 202533.8835.5232.7835.0035.005,556,840
Feb 10, 202531.7432.9031.6432.7032.701,565,570
Feb 7, 202531.6031.6031.2431.5031.501,843,535
Feb 6, 202532.4032.4031.5631.6831.681,225,772
Feb 5, 202532.8633.1232.2432.4232.42738,351
Feb 4, 202532.1032.9031.9632.8632.86998,542
Feb 3, 202531.4832.3631.1232.0832.081,447,018
Jan 31, 202532.2032.6031.9032.2432.241,125,591
Jan 30, 202532.1032.5031.8032.1432.14822,547
Jan 29, 202532.5832.7831.9632.1032.10654,371
Jan 28, 202531.8632.8631.4832.4432.441,665,341
Jan 27, 202532.3432.3831.6032.0232.021,458,982
Jan 24, 202532.2032.2831.7031.8431.84909,066
Jan 23, 202531.2632.1031.1232.1032.101,611,506
Jan 22, 202531.1231.8231.1231.1631.161,171,460
Jan 21, 202531.2831.5430.8631.2031.201,702,493
Jan 20, 202531.5031.6031.2631.4031.40684,564
Jan 17, 202531.5431.9231.4231.6031.60952,263
Jan 16, 202532.0032.0831.3031.3031.301,234,385
Jan 15, 202531.3232.0630.8031.8231.822,430,355
Jan 14, 202531.3631.6830.9231.0831.081,096,195
Jan 13, 202532.5632.8031.4031.4031.402,119,732
Jan 10, 202532.2632.8232.2432.4832.482,488,698
Jan 9, 202532.4032.7031.9432.2432.2435,408,963
Jan 8, 202533.8634.3633.5034.1034.10903,515
Jan 7, 202533.7034.0233.3634.0234.02894,536
Jan 6, 202533.4033.8233.3833.7433.741,033,163
Jan 3, 202533.0033.3232.4433.3033.30874,993
Jan 2, 202531.2633.0631.2632.8432.842,081,143
Dec 30, 202431.0031.2230.6831.1031.10981,578
Dec 27, 202431.0631.6830.6830.8630.861,040,220
Dec 23, 202430.6831.1630.5231.0031.001,094,550
Dec 20, 202430.2030.7030.2030.6830.681,040,149
Dec 19, 202429.7030.8629.6230.4430.441,278,434
Dec 18, 202430.3030.7830.3030.4430.441,342,414
Dec 17, 202430.4630.6030.1030.3030.301,532,270
Dec 16, 202430.6030.9030.3430.5030.50987,126
Dec 13, 202430.9631.0830.3830.5630.561,472,366
Dec 12, 202431.1031.6030.9230.9430.941,678,134
Dec 11, 202430.9031.4630.5831.1031.101,981,597
Dec 10, 202432.1632.8031.6431.8831.882,201,206
Dec 9, 202433.0033.1832.3633.0033.001,757,269
Dec 6, 202435.2635.4032.8232.8232.822,807,850
Dec 5, 202434.8035.1034.3234.9834.982,070,718
Dec 4, 202433.7035.0833.6234.7034.704,372,196
Dec 3, 202433.0634.2433.0633.7033.704,229,404
Dec 2, 202431.6632.6831.5632.5032.502,226,588
Nov 29, 202431.9632.1031.0231.4631.461,194,998
Nov 28, 202430.7231.9630.6031.8831.881,579,805
Nov 27, 202430.2430.7029.8030.7030.702,132,315
Nov 26, 202429.5830.3829.2630.0030.002,850,057
Nov 25, 202430.5031.2029.5829.7629.766,336,072
Nov 22, 202450.0050.6549.5050.3050.302,153,157
Nov 21, 202449.5250.5049.1849.8249.822,109,203
Nov 20, 202448.9849.2248.8049.1049.101,592,144
Nov 19, 202450.2050.5048.8048.8048.802,184,263
Nov 18, 202450.2550.3548.9650.1050.101,449,844
Nov 15, 202449.5050.0549.2049.8049.801,530,157
Nov 14, 202448.5049.7648.5049.4849.481,049,585
Nov 13, 202448.9449.3847.9648.4048.40966,606
Nov 12, 202449.3049.6248.8248.9248.921,519,412
Nov 11, 202450.0050.8548.9849.0249.021,901,770
Nov 8, 202448.7649.7448.4049.2249.221,656,269
Nov 7, 202448.0048.8047.6648.2048.201,419,851
Nov 6, 202448.5048.6847.2647.4647.461,523,454
Nov 5, 202447.0048.0246.6247.3847.381,434,173
Nov 4, 202448.2048.5646.6046.6046.602,375,936
Nov 1, 202450.8552.0047.3048.0048.005,939,560
Oct 31, 202453.9055.0051.3552.2552.255,814,505
Oct 30, 202444.1246.0043.6246.0046.001,587,835
Oct 29, 202444.1444.7043.3643.5043.50782,544
Oct 28, 202443.8044.0243.2644.0244.02407,259
Oct 25, 202443.6044.4043.5444.1044.10524,384
Oct 24, 202443.4044.1443.4043.5643.56357,434
Oct 23, 202444.5044.5043.3043.6243.62578,150
Oct 22, 202444.0044.5043.4044.5044.50676,836
Oct 21, 202443.4044.1843.1044.0044.00657,048
Oct 18, 202441.8843.7041.8842.3642.36871,220
Oct 17, 202442.5042.6841.7641.8841.88778,063
Oct 16, 202440.5440.8440.4040.8440.84304,924
Oct 15, 202441.5041.5040.1640.7040.70448,586
Oct 14, 202441.9041.9241.3241.5641.56386,480
Oct 11, 202441.3842.0040.7841.9241.92355,166
Oct 10, 202440.2841.3240.1641.3241.32413,987
Oct 9, 202440.7041.0040.1040.1040.10398,065
Oct 8, 202441.4041.4040.5440.6240.62519,218
Oct 7, 202441.6441.9641.1241.6841.68230,185
Oct 4, 202441.1641.9841.1641.6441.64497,677
Oct 3, 202441.0441.3840.3641.0641.06452,915
Oct 2, 202441.0041.8841.0041.4841.48505,398
Oct 1, 202440.5841.5039.6840.8440.84331,425
Sep 30, 202440.1240.9840.1240.5840.58362,268
Sep 27, 202439.2439.9439.2439.7039.70603,312
Sep 26, 202439.5839.7438.6239.2639.26804,352
Sep 25, 202442.0042.5840.7840.7840.78515,577
Sep 24, 202442.4242.8642.2242.3042.30304,259
Sep 23, 202443.0043.0042.1842.6242.62361,864
Sep 20, 202443.0043.0042.1042.8042.80867,535
Sep 19, 202441.5242.6041.4442.3042.30443,722
Sep 18, 202441.5641.9041.2641.2641.26455,443
Sep 17, 202440.4041.5640.3441.5641.56550,580
Sep 16, 202442.1042.1039.9440.6040.60576,610
Sep 13, 202439.7640.7439.7640.7440.74333,347
Sep 12, 202440.0040.3039.6039.7439.74302,191
Sep 11, 202439.0040.2039.0039.3839.38275,797
Sep 10, 202441.3041.3039.1839.1839.18311,542
Sep 9, 202440.7240.7839.8640.3040.30291,249
Sep 6, 202441.4041.6641.0041.0441.04257,789
Sep 5, 202442.1042.2441.5041.5041.50412,841
Sep 4, 202440.5642.8640.5042.3842.38657,642
Sep 3, 202443.3043.7042.0442.0642.06844,065
Sep 2, 202444.5044.5043.3243.3243.32328,770
Aug 30, 202445.2645.4644.2644.4444.44677,891
Aug 29, 202445.1445.4444.8245.1045.10475,943
Aug 28, 202446.4246.6245.0045.1845.18660,169
Aug 27, 202447.2047.4046.4246.4246.42280,219
Aug 26, 202446.8247.4046.8047.2447.24248,123
Aug 23, 202446.6047.2046.6047.0047.00159,013
Aug 22, 202447.2447.2446.5446.9646.96219,362
Aug 21, 202446.4247.2046.4047.2047.20224,438
Aug 20, 202447.8447.8446.8446.9046.90246,518
Aug 19, 202447.8048.4247.6448.2648.26243,862
Aug 16, 202448.0848.6247.7448.1248.12288,838
Aug 15, 202448.0248.3847.7247.9447.94187,528
Aug 14, 202448.2048.7447.5847.9647.96387,113
Aug 13, 202448.5048.7448.1848.5248.52263,806
Aug 12, 202449.0049.0248.3648.5048.50250,434
Aug 9, 202448.0448.9248.0048.7848.78440,315
Aug 8, 202447.2847.7447.0647.7447.74283,671
Aug 7, 202447.1048.1246.7847.5647.56521,960
Aug 6, 202448.2049.0646.2646.6246.62608,049
Aug 5, 202448.5048.5046.8647.4847.48888,004
Aug 2, 202451.1051.3049.5450.0550.05352,205
Aug 1, 202452.1552.8051.1551.7051.70289,646
Jul 31, 202452.4052.9052.1552.1552.15469,505
Jul 30, 202451.3052.2551.2552.2552.25475,052
Jul 29, 202452.4553.0051.8052.1052.10227,878
Jul 26, 202452.8552.9551.9552.3552.35393,753
Jul 25, 202451.9553.0551.7052.3052.30570,382
Jul 24, 202452.7053.1052.1552.2052.20753,800
Jul 23, 202454.4054.7053.1053.1053.10563,833
Jul 22, 202454.5054.8053.9054.6054.60646,944
Jul 19, 202454.4054.5053.9054.4054.40443,593
Jul 18, 202454.0055.2053.4554.1054.101,072,896
Jul 17, 202451.3053.5551.3053.4053.401,821,256
Jul 16, 202450.2551.9550.2551.2551.251,062,835
Jul 15, 202449.7851.3049.6850.0550.051,291,973
Jul 12, 202447.0051.1546.5849.8049.804,522,622
Jul 11, 202442.5043.3442.5043.1643.16580,625
Jul 10, 202442.1642.6641.8842.4642.46579,580
Jul 9, 202443.0043.2242.4642.5242.52553,421
Jul 8, 202443.6043.6242.6443.0043.00446,856
Jul 5, 202444.5045.0043.7643.7643.76432,504
Jul 4, 202445.0045.1244.5044.5044.50334,349
Jul 3, 202445.0045.1444.4644.9444.94391,613
Jul 2, 202444.3045.2044.2444.8044.80718,879
Jul 1, 202444.2044.8044.1444.3044.30439,533
Jun 28, 202444.2045.0844.0244.2044.20585,246
Jun 27, 202443.8844.5043.8244.2044.20273,187
Jun 26, 202443.8044.4443.4643.8643.86407,341
Jun 25, 202443.2043.8843.2043.7443.74418,154
Jun 24, 202442.6443.4842.5043.4043.40430,825
Jun 21, 202443.7643.9442.8043.2843.28592,208
Jun 20, 202443.2443.9843.0243.7643.76302,621
Jun 19, 202444.0044.0043.2443.2443.24310,037
Jun 18, 202442.6243.5042.4443.3643.36574,056
Jun 17, 202442.2042.8641.5042.4642.46545,450
Jun 14, 202442.4442.8042.0042.3842.38488,244
Jun 13, 202443.8044.1242.6642.6642.66509,763
Jun 12, 202444.0844.4843.9044.2244.22276,740
Jun 11, 202444.6845.0043.8844.2044.20539,328
Jun 10, 202445.2445.2444.1844.6844.68270,217
Jun 7, 202445.0045.0044.3444.9444.94639,649
Jun 6, 202444.1045.1444.0444.5244.52716,194
Jun 5, 202444.7044.8843.6043.7843.78641,935
Jun 4, 202445.4445.4443.6043.9043.90732,477
Jun 3, 202445.8646.6045.4445.6245.62782,393
May 31, 202446.0046.4445.6245.7445.741,571,826
May 30, 202444.9046.0043.9245.5045.50987,904
May 29, 202445.5446.0045.3445.3645.36730,032
May 28, 202445.3645.6244.9845.4445.44631,082
May 27, 202444.0245.3444.0245.2445.24644,345
May 24, 202444.3044.8844.0044.8844.88688,834
May 23, 202443.6044.7043.5644.5044.50716,141
May 22, 202444.5044.7643.8443.8443.84406,142
May 21, 202444.0044.8643.9844.6044.60607,676
May 16, 202444.1844.4843.9644.1044.10423,069
May 15, 202444.3845.1243.9043.9043.90571,178
May 14, 202444.3445.1244.2044.3844.38767,707
May 13, 202444.2044.7844.0844.0844.08522,618
May 10, 202444.2044.9644.1644.4644.46967,585
May 8, 202442.5043.7442.5043.7443.74959,265
May 7, 202442.7843.2242.3442.5042.50786,097
May 6, 202441.9042.7841.4642.7842.781,028,546
May 3, 202441.6642.0441.3241.3241.32861,377
May 2, 202441.5042.4441.0841.6641.66817,359
Apr 30, 202442.9243.1441.7442.1042.101,126,492
Apr 29, 202443.0043.1441.9042.6042.601,400,691
Apr 26, 202441.0443.4240.4042.6042.603,462,290
Apr 25, 202439.5040.4038.6839.2639.263,424,602
Apr 24, 202437.4237.5836.7036.9636.96823,680
Apr 23, 202438.3038.3037.3437.4237.42748,989
Apr 22, 202438.3038.7238.1638.1638.16451,771
Apr 19, 202438.3238.7637.7438.2238.22568,064
Apr 18, 202438.5038.6437.8438.6438.64767,395
Apr 17, 202438.0639.2838.0638.7238.72592,827
Apr 16, 202438.3038.9838.0438.0638.061,101,717
Apr 15, 202438.9039.1638.5438.7038.70910,525
Apr 12, 2024 2.00 Dividend
Apr 12, 202437.9639.2237.9639.2239.221,534,438
Apr 11, 202440.1040.2038.9837.6235.621,609,793
Apr 10, 202440.1240.3839.8040.3638.21778,008
Apr 9, 202440.4040.6840.0240.1237.99769,662
Apr 8, 202439.5240.5239.4439.9637.84770,930
Apr 5, 202439.4240.0239.3239.4837.38710,800
Apr 4, 202440.3040.4039.7039.8437.72943,226
Apr 3, 202440.0040.3439.5040.3038.16936,976
Apr 2, 202439.1040.3638.8240.2038.061,550,051
Mar 27, 202438.3038.9838.2838.8236.76330,174
Mar 26, 202438.8039.0838.1838.4236.381,212,529
Mar 25, 202437.8638.7237.8638.5036.45584,731
Mar 22, 202437.8038.4637.6037.8635.85716,939
Mar 21, 202437.3038.5437.2037.9635.941,107,666
Mar 20, 202437.8037.8037.0837.1235.15656,533
Mar 19, 202437.6238.0637.0237.6035.60672,046
Mar 18, 202437.1238.2037.1237.4835.491,005,277
Mar 15, 202436.9037.5636.8637.1835.201,308,036
Mar 14, 202436.6037.4236.6036.8634.90861,136
Mar 13, 202436.2636.7636.2636.6034.65688,935
Mar 12, 202435.9036.4435.9036.2434.31765,903
Mar 11, 202436.0836.3235.4235.6033.71668,280
Mar 8, 202437.0437.2236.0836.0834.16784,519
Mar 7, 202436.2436.9635.8436.8834.92795,383
Mar 6, 202436.3036.8036.1236.5034.56922,380
Mar 5, 202436.0036.3435.8036.0434.121,423,118
Mar 4, 202435.8836.4435.8836.0434.12764,341
Mar 1, 202435.5036.3435.5035.9434.031,362,994
Feb 29, 202435.1235.7035.1035.6833.78965,256
Feb 28, 202435.5035.6034.8635.1233.25687,762
Feb 27, 202435.8235.8835.2835.6433.75681,639
Feb 26, 202434.8635.6034.8035.4833.59937,599

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.