Comparing Back to the side-by-side chart ↗
Aker ASA (AKER.OL) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1278.00 | 1286.00 | 1254.00 | 1260.00 | +0.00% | 170,387 |
| 2026-10-15 | 1268.00 | 1268.00 | 1218.00 | 1260.00 | -2.33% | 269,556 |
| 2026-10-14 | 1300.00 | 1328.00 | 1290.00 | 1290.00 | -1.38% | 304,592 |
| 2026-10-13 | 1330.00 | 1332.00 | 1300.00 | 1308.00 | -2.82% | 137,536 |
| 2026-10-12 | 1358.00 | 1374.00 | 1340.00 | 1346.00 | -1.03% | 195,362 |
| 2026-10-09 | 1340.00 | 1364.00 | 1328.00 | 1360.00 | +0.59% | 131,645 |
| 2026-10-08 | 1408.00 | 1416.00 | 1352.00 | 1352.00 | -4.65% | 106,366 |
| 2026-10-07 | 1420.00 | 1432.00 | 1408.00 | 1418.00 | -0.42% | 122,280 |
| 2026-10-06 | 1402.00 | 1446.00 | 1392.00 | 1424.00 | +1.57% | 123,601 |
| 2026-10-05 | 1396.00 | 1406.00 | 1384.00 | 1402.00 | +0.43% | 62,266 |
| 2026-10-02 | 1368.00 | 1400.00 | 1358.00 | 1396.00 | +2.05% | 141,074 |
| 2026-10-01 | 1380.00 | 1384.00 | 1352.00 | 1368.00 | -0.87% | 139,313 |
| 2026-09-30 | 1432.00 | 1432.00 | 1378.00 | 1380.00 | -4.03% | 163,725 |
| 2026-09-29 | 1440.00 | 1466.00 | 1422.00 | 1438.00 | -0.28% | 103,272 |
| 2026-09-28 | 1450.00 | 1458.00 | 1416.00 | 1442.00 | -0.28% | 79,138 |
| 2026-09-25 | 1440.00 | 1476.00 | 1432.00 | 1446.00 | +0.84% | 137,145 |
| 2026-09-24 | 1464.00 | 1470.00 | 1400.00 | 1434.00 | -2.32% | 162,350 |
| 2026-09-23 | 1498.00 | 1504.00 | 1452.00 | 1468.00 | -2.00% | 222,315 |
| 2026-09-22 | 1538.00 | 1548.00 | 1478.00 | 1498.00 | -3.60% | 183,537 |
| 2026-09-21 | 1630.00 | 1632.00 | 1548.00 | 1554.00 | -0.26% | 206,824 |
| 2026-09-18 | 1582.00 | 1588.00 | 1552.00 | 1558.00 | -2.01% | 267,246 |
| 2026-09-17 | 1578.00 | 1598.00 | 1568.00 | 1590.00 | +0.63% | 94,658 |
| 2026-09-16 | 1530.00 | 1580.00 | 1530.00 | 1580.00 | +3.27% | 90,666 |
| 2026-09-15 | 1488.00 | 1540.00 | 1470.00 | 1530.00 | +2.41% | 120,902 |
| 2026-09-14 | 1550.00 | 1552.00 | 1478.00 | 1494.00 | -4.96% | 200,174 |
| 2026-09-11 | 1586.00 | 1592.00 | 1544.00 | 1572.00 | -0.88% | 121,451 |
| 2026-09-10 | 1610.00 | 1628.00 | 1576.00 | 1586.00 | -1.73% | 95,872 |
| 2026-09-09 | 1612.00 | 1626.00 | 1574.00 | 1614.00 | -0.62% | 106,371 |
| 2026-09-08 | 1616.00 | 1636.00 | 1612.00 | 1624.00 | +0.12% | 63,849 |
| 2026-09-07 | 1620.00 | 1638.00 | 1614.00 | 1622.00 | +0.75% | 64,685 |
| 2026-09-04 | 1610.00 | 1632.00 | 1604.00 | 1610.00 | +0.37% | 65,097 |
| 2026-09-03 | 1592.00 | 1614.00 | 1578.00 | 1604.00 | +0.88% | 125,572 |
| 2026-09-02 | 1558.00 | 1590.00 | 1542.00 | 1590.00 | +2.05% | 92,790 |
| 2026-09-01 | 1574.00 | 1592.00 | 1530.00 | 1558.00 | -1.02% | 146,152 |
| 2026-08-31 | 1570.00 | 1588.00 | 1532.00 | 1574.00 | +2.34% | 115,804 |
| 2026-08-28 | 1564.00 | 1564.00 | 1516.00 | 1538.00 | -1.79% | 114,929 |
| 2026-08-27 | 1586.00 | 1622.00 | 1558.00 | 1566.00 | +5.53% | 331,261 |
| 2026-08-26 | 1472.00 | 1488.00 | 1460.00 | 1484.00 | +0.27% | 61,461 |
| 2026-08-25 | 1464.00 | 1494.00 | 1464.00 | 1480.00 | +0.82% | 52,299 |
| 2026-08-24 | 1472.00 | 1502.00 | 1468.00 | 1468.00 | -1.34% | 113,049 |
| 2026-08-21 | 1448.00 | 1488.00 | 1448.00 | 1488.00 | +2.34% | 95,048 |
| 2026-08-20 | 1442.00 | 1456.00 | 1436.00 | 1454.00 | +1.11% | 117,949 |
| 2026-08-19 | 1432.00 | 1450.00 | 1424.00 | 1438.00 | +0.28% | 90,112 |
| 2026-08-18 | 1450.00 | 1472.00 | 1434.00 | 1434.00 | -1.65% | 114,052 |
| 2026-08-17 | 1448.00 | 1462.00 | 1446.00 | 1458.00 | +1.25% | 92,594 |
| 2026-08-14 | 1432.00 | 1444.00 | 1428.00 | 1440.00 | +0.98% | 70,739 |
| 2026-08-13 | 1416.00 | 1438.00 | 1416.00 | 1426.00 | +1.28% | 94,799 |
| 2026-08-12 | 1406.00 | 1426.00 | 1398.00 | 1408.00 | +1.00% | 114,800 |
| 2026-08-11 | 1384.00 | 1414.00 | 1384.00 | 1394.00 | +1.31% | 167,887 |
| 2026-08-10 | 1362.00 | 1378.00 | 1350.00 | 1376.00 | +0.00% | 92,072 |
| 2026-08-07 | 1328.00 | 1388.00 | 1328.00 | 1376.00 | +5.52% | 204,190 |
| 2026-08-06 | 1326.00 | 1330.00 | 1290.00 | 1304.00 | -1.51% | 75,410 |
| 2026-08-05 | 1308.00 | 1344.00 | 1308.00 | 1324.00 | +1.22% | 118,551 |
| 2026-08-04 | 1314.00 | 1334.00 | 1296.00 | 1308.00 | +0.31% | 78,105 |
| 2026-08-03 | 1274.00 | 1306.00 | 1262.00 | 1304.00 | +2.35% | 128,951 |
| 2026-07-31 | 1194.00 | 1304.00 | 1190.00 | 1274.00 | +7.42% | 208,739 |
| 2026-07-30 | 1202.00 | 1206.00 | 1184.00 | 1186.00 | -1.33% | 157,049 |
| 2026-07-29 | 1204.00 | 1220.00 | 1196.00 | 1202.00 | -0.17% | 131,887 |
| 2026-07-28 | 1212.00 | 1220.00 | 1194.00 | 1204.00 | -1.31% | 82,512 |
| 2026-07-27 | 1212.00 | 1234.00 | 1204.00 | 1220.00 | -2.40% | 87,403 |
| 2026-07-24 | 1248.00 | 1252.00 | 1234.00 | 1250.00 | -0.79% | 52,352 |
| 2026-07-23 | 1248.00 | 1270.00 | 1246.00 | 1260.00 | +0.96% | 152,310 |
| 2026-07-22 | 1252.00 | 1256.00 | 1236.00 | 1248.00 | -0.32% | 82,056 |
| 2026-07-21 | 1232.00 | 1254.00 | 1230.00 | 1252.00 | +0.64% | 62,305 |
| 2026-07-20 | 1220.00 | 1244.00 | 1218.00 | 1244.00 | +2.98% | 83,984 |
| 2026-07-17 | 1160.00 | 1210.00 | 1148.00 | 1208.00 | +4.68% | 134,492 |
| 2026-07-16 | 1230.00 | 1246.00 | 1154.00 | 1154.00 | -8.56% | 164,265 |
| 2026-07-15 | 1284.00 | 1284.00 | 1262.00 | 1262.00 | -0.79% | 33,719 |
| 2026-07-14 | 1272.00 | 1284.00 | 1260.00 | 1272.00 | +0.79% | 49,919 |
| 2026-07-13 | 1228.00 | 1262.00 | 1228.00 | 1262.00 | +3.27% | 51,606 |
| 2026-07-10 | 1218.00 | 1228.00 | 1212.00 | 1222.00 | +0.00% | 57,897 |
| 2026-07-09 | 1220.00 | 1230.00 | 1210.00 | 1222.00 | +0.33% | 36,259 |
| 2026-07-08 | 1230.00 | 1238.00 | 1212.00 | 1218.00 | +1.33% | 34,025 |
| 2026-07-07 | 1210.00 | 1220.00 | 1196.00 | 1202.00 | -0.99% | 40,896 |
| 2026-07-06 | 1224.00 | 1226.00 | 1202.00 | 1214.00 | -0.82% | 45,634 |
| 2026-07-03 | 1190.00 | 1224.00 | 1184.00 | 1224.00 | +3.20% | 62,145 |
| 2026-07-02 | 1186.00 | 1196.00 | 1156.00 | 1186.00 | -1.00% | 92,100 |
| 2026-07-01 | 1234.00 | 1248.00 | 1198.00 | 1198.00 | +4.36% | 214,658 |
| 2026-06-30 | 1140.00 | 1156.00 | 1140.00 | 1148.00 | +1.59% | 37,935 |
| 2026-06-29 | 1134.00 | 1142.00 | 1122.00 | 1130.00 | +0.18% | 52,154 |
| 2026-06-26 | 1138.00 | 1138.00 | 1122.00 | 1128.00 | -1.05% | 28,079 |
| 2026-06-25 | 1144.00 | 1152.00 | 1136.00 | 1140.00 | -1.04% | 67,798 |
| 2026-06-24 | 1160.00 | 1182.00 | 1144.00 | 1152.00 | -1.87% | 84,842 |
| 2026-06-23 | 1162.00 | 1184.00 | 1154.00 | 1174.00 | +0.51% | 149,049 |
| 2026-06-22 | 1148.00 | 1176.00 | 1146.00 | 1168.00 | +1.74% | 70,192 |
| 2026-06-19 | 1118.00 | 1162.00 | 1118.00 | 1148.00 | +2.68% | 204,675 |
| 2026-06-18 | 1132.00 | 1138.00 | 1118.00 | 1118.00 | -1.76% | 54,053 |
| 2026-06-17 | 1132.00 | 1138.00 | 1120.00 | 1138.00 | -0.52% | 84,300 |
| 2026-06-16 | 1142.00 | 1150.00 | 1130.00 | 1144.00 | -1.21% | 94,629 |
| 2026-06-15 | 1190.00 | 1194.00 | 1142.00 | 1158.00 | -4.77% | 169,077 |
| 2026-06-12 | 1226.00 | 1226.00 | 1192.00 | 1216.00 | -1.46% | 74,118 |
| 2026-06-11 | 1220.00 | 1242.00 | 1210.00 | 1234.00 | +0.98% | 33,255 |
| 2026-06-10 | 1226.00 | 1236.00 | 1202.00 | 1222.00 | -0.97% | 64,909 |
| 2026-06-09 | 1242.00 | 1242.00 | 1224.00 | 1234.00 | -0.64% | 35,702 |
| 2026-06-08 | 1274.00 | 1288.00 | 1242.00 | 1242.00 | -2.66% | 57,911 |
| 2026-06-05 | 1242.00 | 1290.00 | 1240.00 | 1276.00 | +2.57% | 95,184 |
| 2026-06-04 | 1268.00 | 1270.00 | 1240.00 | 1244.00 | -2.05% | 27,699 |
| 2026-06-03 | 1268.00 | 1284.00 | 1260.00 | 1270.00 | +0.95% | 29,000 |
| 2026-06-02 | 1256.00 | 1262.00 | 1224.00 | 1258.00 | +0.00% | 52,806 |
| 2026-06-01 | 1252.00 | 1268.00 | 1238.00 | 1258.00 | +0.96% | 48,570 |
| 2026-05-29 | 1280.00 | 1288.00 | 1246.00 | 1246.00 | -1.74% | 82,498 |
| 2026-05-28 | 1266.00 | 1278.00 | 1252.00 | 1268.00 | +0.96% | 62,427 |
| 2026-05-27 | 1310.00 | 1310.00 | 1256.00 | 1256.00 | -5.14% | 87,542 |
| 2026-05-26 | 1320.00 | 1328.00 | 1290.00 | 1324.00 | +0.30% | 84,783 |
| 2026-05-22 | 1290.00 | 1334.00 | 1274.00 | 1320.00 | +2.48% | 106,408 |
| 2026-05-21 | 1270.00 | 1288.00 | 1256.00 | 1288.00 | +2.71% | 79,058 |
| 2026-05-20 | 1246.00 | 1260.00 | 1236.00 | 1254.00 | +0.16% | 78,925 |
| 2026-05-19 | 1272.00 | 1278.00 | 1252.00 | 1252.00 | -1.57% | 94,187 |
| 2026-05-18 | 1236.00 | 1274.00 | 1234.00 | 1272.00 | +4.26% | 129,598 |
| 2026-05-15 | 1184.00 | 1220.00 | 1184.00 | 1220.00 | +4.27% | 64,876 |
| 2026-05-13 | 1162.00 | 1184.00 | 1150.00 | 1170.00 | +1.21% | 74,529 |
| 2026-05-12 | 1130.00 | 1160.00 | 1128.00 | 1156.00 | +2.85% | 48,359 |
| 2026-05-11 | 1138.00 | 1144.00 | 1120.00 | 1124.00 | +0.90% | 63,274 |
| 2026-05-08 | 1110.00 | 1132.00 | 1080.00 | 1114.00 | +2.01% | 80,034 |
| 2026-05-07 | 1084.00 | 1092.00 | 1072.00 | 1092.00 | +0.92% | 102,036 |
| 2026-05-06 | 1134.00 | 1138.00 | 1076.00 | 1082.00 | -4.25% | 72,390 |
| 2026-05-05 | 1110.00 | 1132.00 | 1102.00 | 1130.00 | +2.17% | 76,995 |
| 2026-05-04 | 1090.00 | 1110.00 | 1084.00 | 1106.00 | +2.98% | 52,499 |
| 2026-04-30 | 1062.00 | 1082.00 | 1060.00 | 1074.00 | +2.09% | 50,637 |
| 2026-04-29 | 1046.00 | 1066.00 | 1044.00 | 1052.00 | +0.96% | 95,258 |
| 2026-04-28 | 1038.00 | 1064.00 | 1038.00 | 1042.00 | +0.19% | 51,390 |
| 2026-04-27 | 1030.00 | 1052.00 | 1030.00 | 1040.00 | +0.78% | 40,391 |
| 2026-04-24 | 1036.00 | 1050.00 | 1030.00 | 1032.00 | -0.19% | 34,186 |
| 2026-04-23 | 1020.00 | 1046.00 | 1018.00 | 1034.00 | -0.77% | 68,264 |
| 2026-04-22 | 1046.00 | 1062.00 | 1042.00 | 1042.00 | -0.38% | 33,334 |
| 2026-04-21 | 1048.00 | 1050.00 | 1038.00 | 1046.00 | +0.19% | 29,757 |
| 2026-04-20 | 1042.00 | 1048.00 | 1034.00 | 1044.00 | +1.75% | 41,442 |
| 2026-04-17 | 1074.00 | 1078.00 | 1018.00 | 1026.00 | -4.82% | 71,066 |
| 2026-04-16 | 1046.00 | 1078.00 | 1042.00 | 1078.00 | +3.06% | 68,613 |
| 2026-04-15 | 1046.00 | 1058.00 | 1036.00 | 1046.00 | +0.19% | 74,567 |
| 2026-04-14 | 1062.00 | 1072.00 | 1042.00 | 1044.00 | -2.06% | 39,706 |
| 2026-04-13 | 1074.00 | 1084.00 | 1062.00 | 1066.00 | +0.38% | 47,018 |
| 2026-04-10 | 1072.00 | 1072.00 | 1050.00 | 1062.00 | +0.57% | 47,401 |
| 2026-04-09 | 1060.00 | 1074.00 | 1056.00 | 1056.00 | +1.34% | 72,490 |
| 2026-04-08 | 1034.00 | 1056.00 | 1022.00 | 1042.00 | -1.70% | 91,493 |
| 2026-04-07 | 1076.00 | 1080.00 | 1050.00 | 1060.00 | -0.56% | 110,465 |
| 2026-04-01 | 1066.00 | 1080.00 | 1050.00 | 1066.00 | -0.37% | 32,208 |
| 2026-03-31 | 1068.00 | 1076.00 | 1050.00 | 1070.00 | -0.37% | 59,425 |
| 2026-03-30 | 1080.00 | 1092.00 | 1072.00 | 1074.00 | -0.56% | 50,738 |
| 2026-03-27 | 1080.00 | 1086.00 | 1066.00 | 1080.00 | -0.55% | 53,544 |
| 2026-03-26 | 1086.00 | 1094.00 | 1076.00 | 1086.00 | -0.37% | 31,778 |
| 2026-03-25 | 1068.00 | 1094.00 | 1052.00 | 1090.00 | +2.06% | 45,107 |
| 2026-03-24 | 1068.00 | 1078.00 | 1058.00 | 1068.00 | -0.37% | 53,918 |
| 2026-03-23 | 1080.00 | 1086.00 | 1046.00 | 1072.00 | -1.29% | 98,556 |
| 2026-03-20 | 1114.00 | 1114.00 | 1082.00 | 1086.00 | -4.23% | 773,427 |
| 2026-03-19 | 1110.00 | 1142.00 | 1110.00 | 1134.00 | +2.90% | 96,925 |
| 2026-03-18 | 1104.00 | 1116.00 | 1084.00 | 1102.00 | +0.18% | 138,971 |
| 2026-03-17 | 1116.00 | 1134.00 | 1100.00 | 1100.00 | +0.92% | 119,728 |
| 2026-03-16 | 1076.00 | 1120.00 | 1076.00 | 1090.00 | +1.49% | 106,484 |
| 2026-03-13 | 1098.00 | 1100.00 | 1074.00 | 1074.00 | -1.65% | 74,651 |
| 2026-03-12 | 1074.00 | 1094.00 | 1072.00 | 1092.00 | +1.87% | 54,926 |
| 2026-03-11 | 1070.00 | 1072.00 | 1040.00 | 1072.00 | +0.19% | 86,456 |
| 2026-03-10 | 1040.00 | 1082.00 | 1004.00 | 1070.00 | +2.88% | 83,672 |
| 2026-03-09 | 968.00 | 1100.00 | 959.00 | 1040.00 | +10.05% | 502,006 |
| 2026-03-06 | 940.00 | 947.00 | 934.00 | 945.00 | +0.64% | 34,053 |
| 2026-03-05 | 944.00 | 946.00 | 930.00 | 939.00 | +0.32% | 44,517 |
| 2026-03-04 | 948.00 | 948.00 | 924.00 | 936.00 | -1.37% | 52,846 |
| 2026-03-03 | 955.00 | 957.00 | 937.00 | 949.00 | +0.64% | 70,663 |
| 2026-03-02 | 928.00 | 957.00 | 922.00 | 943.00 | +2.06% | 98,802 |
| 2026-02-27 | 910.00 | 926.00 | 909.00 | 924.00 | +2.33% | 48,482 |
| 2026-02-26 | 913.00 | 914.00 | 895.00 | 903.00 | -0.99% | 42,839 |
| 2026-02-25 | 910.00 | 918.00 | 909.00 | 912.00 | +0.55% | 32,825 |
| 2026-02-24 | 917.00 | 920.00 | 907.00 | 907.00 | -0.87% | 29,472 |
| 2026-02-23 | 917.00 | 918.00 | 908.00 | 915.00 | -0.33% | 26,950 |
| 2026-02-20 | 937.00 | 937.00 | 915.00 | 918.00 | -1.61% | 49,783 |
| 2026-02-19 | 933.00 | 935.00 | 920.00 | 933.00 | +0.00% | 53,106 |
| 2026-02-18 | 910.00 | 934.00 | 910.00 | 933.00 | +3.55% | 51,721 |
| 2026-02-17 | 900.00 | 921.00 | 897.00 | 901.00 | +0.45% | 79,058 |
| 2026-02-16 | 898.00 | 909.00 | 894.00 | 897.00 | +0.90% | 34,402 |
| 2026-02-13 | 910.00 | 914.00 | 884.00 | 889.00 | -2.31% | 78,923 |
| 2026-02-12 | 902.00 | 911.00 | 890.00 | 910.00 | +1.22% | 58,095 |
| 2026-02-11 | 893.00 | 900.00 | 877.00 | 899.00 | +0.67% | 100,295 |
| 2026-02-10 | 893.00 | 901.00 | 888.00 | 893.00 | +0.22% | 31,891 |
| 2026-02-09 | 895.00 | 899.00 | 887.00 | 891.00 | +0.22% | 31,531 |
| 2026-02-06 | 892.00 | 894.00 | 874.00 | 889.00 | +0.00% | 62,270 |
| 2026-02-05 | 891.00 | 895.00 | 883.00 | 889.00 | -1.55% | 37,437 |
| 2026-02-04 | 915.00 | 917.00 | 888.00 | 903.00 | -0.44% | 65,940 |
| 2026-02-03 | 897.00 | 908.00 | 895.00 | 907.00 | +1.91% | 45,956 |
| 2026-02-02 | 873.00 | 894.00 | 864.00 | 890.00 | +0.23% | 66,311 |
| 2026-01-30 | 892.00 | 892.00 | 875.00 | 888.00 | -0.45% | 45,581 |
| 2026-01-29 | 883.00 | 892.00 | 878.00 | 892.00 | +1.48% | 41,215 |
| 2026-01-28 | 872.00 | 887.00 | 871.00 | 879.00 | +0.92% | 32,059 |
| 2026-01-27 | 857.00 | 872.00 | 850.00 | 871.00 | +1.63% | 71,473 |
| 2026-01-26 | 858.00 | 864.00 | 855.00 | 857.00 | +0.00% | 41,866 |
| 2026-01-23 | 841.00 | 857.00 | 841.00 | 857.00 | +1.66% | 77,928 |
| 2026-01-22 | 840.00 | 847.00 | 832.00 | 843.00 | +0.84% | 70,404 |
| 2026-01-21 | 817.00 | 836.00 | 812.00 | 836.00 | +2.08% | 57,424 |
| 2026-01-20 | 810.00 | 819.00 | 800.00 | 819.00 | +1.11% | 33,885 |
| 2026-01-19 | 810.00 | 815.00 | 807.00 | 810.00 | -2.29% | 31,544 |
| 2026-01-16 | 811.00 | 830.00 | 808.00 | 829.00 | +2.35% | 88,162 |
| 2026-01-15 | 808.00 | 810.00 | 794.00 | 810.00 | +0.25% | 52,806 |
| 2026-01-14 | 803.00 | 808.00 | 795.00 | 808.00 | +0.62% | 60,398 |
| 2026-01-13 | 786.00 | 809.00 | 786.00 | 803.00 | +3.08% | 75,723 |
| 2026-01-12 | 785.00 | 786.00 | 772.00 | 779.00 | -0.26% | 18,032 |
| 2026-01-09 | 774.00 | 785.00 | 774.00 | 781.00 | +2.23% | 33,905 |
| 2026-01-08 | 763.00 | 769.00 | 758.00 | 764.00 | +0.00% | 31,017 |
| 2026-01-07 | 780.00 | 780.00 | 753.00 | 764.00 | -2.92% | 55,747 |
| 2026-01-06 | 776.00 | 790.00 | 774.00 | 787.00 | +1.81% | 31,359 |
| 2026-01-05 | 781.00 | 787.00 | 771.00 | 773.00 | -0.77% | 32,684 |
| 2026-01-02 | 766.00 | 780.00 | 764.00 | 779.00 | +1.43% | 31,969 |
| 2025-12-30 | 755.00 | 768.00 | 755.00 | 768.00 | +1.59% | 28,616 |
| 2025-12-29 | 747.00 | 756.00 | 744.00 | 756.00 | +0.93% | 19,896 |
| 2025-12-23 | 741.00 | 750.00 | 740.00 | 749.00 | +0.67% | 23,065 |
| 2025-12-22 | 734.00 | 745.00 | 732.00 | 744.00 | +1.36% | 26,832 |
| 2025-12-19 | 730.00 | 739.00 | 720.00 | 734.00 | +0.27% | 52,950 |
| 2025-12-18 | 730.00 | 734.00 | 728.00 | 732.00 | +0.69% | 22,118 |
| 2025-12-17 | 728.00 | 735.00 | 726.00 | 727.00 | +0.41% | 37,370 |
| 2025-12-16 | 735.00 | 735.00 | 718.00 | 724.00 | -1.63% | 62,060 |
| 2025-12-15 | 744.00 | 747.00 | 736.00 | 736.00 | -1.08% | 37,417 |
| 2025-12-12 | 751.00 | 753.00 | 743.00 | 744.00 | -0.67% | 22,498 |
| 2025-12-11 | 746.00 | 750.00 | 743.00 | 749.00 | +0.40% | 18,873 |
| 2025-12-10 | 751.00 | 752.00 | 745.00 | 746.00 | -0.53% | 27,079 |
| 2025-12-09 | 758.00 | 761.00 | 750.00 | 750.00 | -1.45% | 29,622 |
| 2025-12-08 | 763.00 | 763.00 | 754.00 | 761.00 | -0.13% | 24,228 |
| 2025-12-05 | 761.00 | 767.00 | 759.00 | 762.00 | +0.40% | 22,679 |
| 2025-12-04 | 765.00 | 768.00 | 756.00 | 759.00 | -0.78% | 33,645 |
| 2025-12-03 | 766.00 | 770.00 | 758.00 | 765.00 | +0.00% | 42,693 |
| 2025-12-02 | 784.00 | 784.00 | 763.00 | 765.00 | -2.42% | 50,773 |
| 2025-12-01 | 784.00 | 786.00 | 772.00 | 784.00 | -0.63% | 36,986 |
| 2025-11-28 | 785.00 | 789.00 | 781.00 | 789.00 | +0.90% | 28,625 |
| 2025-11-27 | 777.00 | 783.00 | 772.00 | 782.00 | +1.03% | 38,625 |
| 2025-11-26 | 768.00 | 774.00 | 765.00 | 774.00 | +0.78% | 28,490 |
| 2025-11-25 | 777.00 | 778.00 | 765.00 | 768.00 | -0.26% | 20,465 |
| 2025-11-24 | 772.00 | 772.00 | 763.00 | 770.00 | -0.26% | 48,003 |
| 2025-11-21 | 773.00 | 777.00 | 761.00 | 772.00 | -1.66% | 53,419 |
| 2025-11-20 | 784.00 | 786.00 | 780.00 | 785.00 | +0.64% | 42,256 |
| 2025-11-19 | 788.00 | 792.00 | 773.00 | 780.00 | -0.51% | 68,184 |
| 2025-11-18 | 804.00 | 804.00 | 783.00 | 784.00 | -2.49% | 47,534 |
| 2025-11-17 | 804.00 | 812.00 | 801.00 | 804.00 | +0.00% | 38,041 |
| 2025-11-14 | 809.00 | 815.00 | 801.00 | 804.00 | -1.47% | 57,163 |
| 2025-11-13 | 813.00 | 821.00 | 807.00 | 816.00 | +0.37% | 40,605 |
| 2025-11-12 | 805.00 | 827.00 | 805.00 | 813.00 | +1.50% | 74,603 |
| 2025-11-11 | 790.00 | 804.00 | 790.00 | 801.00 | +1.39% | 63,755 |
| 2025-11-10 | 787.00 | 794.00 | 785.00 | 790.00 | +0.89% | 44,915 |
| 2025-11-07 | 789.00 | 795.00 | 779.00 | 783.00 | +0.90% | 68,006 |
| 2025-11-06 | 775.00 | 778.00 | 765.00 | 776.00 | -2.76% | 88,056 |
| 2025-11-05 | 805.00 | 808.00 | 792.00 | 798.00 | -0.75% | 102,362 |
| 2025-11-04 | 800.00 | 809.00 | 790.00 | 804.00 | +1.52% | 110,574 |
| 2025-11-03 | 790.00 | 800.00 | 788.00 | 792.00 | +0.64% | 42,613 |
| 2025-10-31 | 792.00 | 795.00 | 781.00 | 787.00 | -0.38% | 83,707 |
| 2025-10-30 | 782.00 | 792.00 | 779.00 | 790.00 | +0.77% | 94,833 |
| 2025-10-29 | 782.00 | 791.00 | 782.00 | 784.00 | +0.13% | 33,737 |
| 2025-10-28 | 782.00 | 787.00 | 776.00 | 783.00 | +0.00% | 39,901 |
| 2025-10-27 | 789.00 | 790.00 | 773.00 | 783.00 | -0.89% | 59,287 |
| 2025-10-24 | 787.00 | 790.00 | 780.00 | 790.00 | +0.38% | 47,180 |
| 2025-10-23 | 760.00 | 796.00 | 759.00 | 787.00 | +4.38% | 98,346 |
| 2025-10-22 | 737.00 | 759.00 | 737.00 | 754.00 | +2.03% | 159,846 |
| 2025-10-21 | 728.00 | 741.00 | 728.00 | 739.00 | +1.65% | 50,649 |
| 2025-10-20 | 725.00 | 732.00 | 722.00 | 727.00 | +0.14% | 55,534 |
| 2025-10-17 | 718.00 | 726.00 | 708.00 | 726.00 | -0.55% | 152,849 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+13.09%). Pire mois : Sept (-2.23%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Aker ASA (AKER.OL) ?
1260.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AKER.OL ?
Plus haut à 1638.00 et plus bas à 708.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Aker ASA ?
Historiquement, le mois le plus fort de AKER.OL a été Août (moyenne +13.09%) et le plus faible Sept (moyenne -2.23%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.