Aker Solutions OL

AKSOA
🏛️ uk →
30.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.38 23.41 23.06 23.30 0.0M
2021-12-29 24.02 24.11 23.62 23.88 0.0M
2021-12-23 23.47 23.47 23.14 23.14 0.2M
2021-12-22 23.43 23.68 23.43 23.61 0.0M
2021-12-21 23.26 23.55 23.19 23.23 0.1M
2021-12-20 22.47 22.93 22.46 22.93 0.1M
2021-12-17 22.82 23.08 22.81 22.83 0.1M
2021-12-16 22.54 22.97 22.52 22.97 0.1M
2021-12-15 22.70 22.70 22.25 22.25 0.1M
2021-12-14 22.60 22.71 22.42 22.42 0.1M
2021-12-13 23.66 23.66 23.00 23.00 0.2M
2021-12-10 22.09 23.61 22.09 23.35 0.5M
2021-12-09 23.35 23.38 22.93 23.02 0.0M
2021-12-08 23.45 23.51 22.85 23.46 0.2M
2021-12-07 24.02 24.02 23.43 23.75 0.0M
2021-12-06 23.65 23.82 23.48 23.82 0.1M
2021-12-03 24.43 24.47 23.84 23.89 0.2M
2021-12-02 23.53 23.79 23.39 23.50 0.2M
2021-12-01 24.39 24.48 23.88 23.91 0.1M
2021-11-30 23.40 24.05 23.40 24.00 0.1M
2021-11-29 23.72 24.30 23.58 24.07 0.1M
2021-11-26 23.24 24.06 22.95 22.95 0.1M
2021-11-25 25.33 25.40 25.14 25.22 0.0M
2021-11-24 25.27 25.53 24.92 25.45 0.1M
2021-11-23 24.82 25.57 24.42 25.41 0.3M
2021-11-22 24.92 25.25 24.92 25.25 0.0M
2021-11-19 25.55 25.58 24.44 24.71 1.3M
2021-11-18 25.50 26.17 25.31 25.31 8.0M
2021-11-17 26.42 26.47 25.51 25.63 0.1M
2021-11-16 26.53 26.85 26.42 26.42 0.0M
2021-11-15 26.13 26.20 26.09 26.20 0.0M
2021-11-12 25.73 25.78 25.55 25.75 0.1M
2021-11-11 26.07 26.07 25.65 25.74 0.0M
2021-11-10 25.85 26.18 25.54 26.05 0.1M
2021-11-09 25.69 25.98 25.69 25.82 0.0M
2021-11-08 25.17 25.74 24.98 25.60 0.2M
2021-11-05 24.71 25.08 24.42 24.64 0.1M
2021-11-04 24.27 24.75 24.27 24.34 0.1M
2021-11-03 24.09 24.21 24.03 24.06 0.0M
2021-11-02 24.05 24.05 23.41 23.70 0.1M
2021-11-01 23.91 24.08 23.91 24.08 0.0M
2021-10-29 24.21 24.38 23.98 23.98 0.1M
2021-10-28 24.41 24.96 23.88 24.16 0.1M
2021-10-27 24.21 25.16 24.05 25.14 0.1M
2021-10-26 23.32 23.32 22.62 23.28 0.1M
2021-10-25 23.34 23.50 23.04 23.43 0.2M
2021-10-22 23.34 23.34 22.84 22.84 0.1M
2021-10-21 23.73 23.80 23.27 23.66 0.1M
2021-10-20 22.12 22.32 21.92 22.32 0.1M
2021-10-19 22.19 22.46 22.08 22.08 0.0M
2021-10-18 22.41 22.41 21.82 22.03 0.1M
2021-10-15 22.53 22.53 22.31 22.39 0.1M
2021-10-14 21.99 22.52 21.85 22.36 0.4M
2021-10-13 21.98 22.16 21.54 21.70 0.0M
2021-10-12 21.29 21.83 21.29 21.77 0.1M
2021-10-11 21.84 21.86 21.60 21.86 0.1M
2021-10-08 21.89 22.11 21.65 21.74 0.3M
2021-10-07 21.10 21.50 20.96 21.12 0.2M
2021-10-06 21.92 21.99 21.24 21.24 0.4M
2021-10-05 21.29 21.47 21.03 21.35 0.5M
2021-10-04 20.43 21.00 20.39 20.87 0.1M
2021-10-01 19.54 19.77 19.54 19.77 0.1M
2021-09-30 19.39 19.41 19.09 19.20 0.1M
2021-09-29 18.34 18.80 18.34 18.74 0.1M
2021-09-28 18.48 18.89 18.45 18.89 0.9M
2021-09-27 17.93 18.30 17.65 18.21 0.4M
2021-09-24 17.48 17.96 17.48 17.93 0.5M
2021-09-23 17.29 17.39 17.13 17.33 0.2M
2021-09-22 17.25 17.25 17.01 17.14 0.1M
2021-09-21 17.15 17.15 17.09 17.13 0.1M
2021-09-20 17.39 17.50 17.05 17.15 0.4M
2021-09-17 18.18 18.19 17.86 17.88 0.8M
2021-09-16 17.90 18.35 17.90 18.00 0.2M
2021-09-15 17.33 18.07 17.25 18.03 0.3M
2021-09-14 16.68 17.06 16.68 16.86 0.4M
2021-09-13 16.16 16.45 16.16 16.27 0.1M
2021-09-10 16.04 16.12 15.84 15.97 0.1M
2021-09-09 16.00 16.07 16.00 16.04 0.2M
2021-09-08 16.34 16.46 16.30 16.31 0.1M
2021-09-07 16.20 16.45 16.20 16.45 0.0M
2021-09-06 16.41 16.42 16.23 16.23 0.1M
2021-09-03 16.61 16.64 16.38 16.52 0.1M
2021-09-02 16.27 16.36 16.27 16.36 0.2M
2021-09-01 16.20 16.30 16.14 16.25 0.1M
2021-08-31 16.30 16.30 16.05 16.08 0.1M
2021-08-27 16.28 16.30 15.97 16.14 0.1M
2021-08-26 15.91 16.17 15.91 16.17 0.0M
2021-08-25 16.04 16.09 15.94 16.03 0.0M
2021-08-24 15.71 15.79 15.68 15.77 0.0M
2021-08-23 15.44 15.47 15.44 15.47 0.0M
2021-08-20 15.03 15.03 14.76 14.86 0.1M
2021-08-19 15.02 15.15 15.02 15.13 0.0M
2021-08-18 15.31 15.35 15.26 15.35 0.0M
2021-08-17 14.89 15.32 14.87 15.28 0.0M
2021-08-16 15.15 15.15 14.93 15.09 0.1M
2021-08-13 15.43 15.48 15.27 15.34 0.2M
2021-08-12 15.31 15.61 15.30 15.52 0.3M
2021-08-11 15.72 15.72 15.28 15.28 0.2M
2021-08-10 15.47 15.51 15.39 15.39 0.0M
2021-08-09 15.86 15.86 15.53 15.65 0.4M
2021-08-06 15.95 16.06 15.90 15.92 0.2M
2021-08-05 15.76 16.07 15.73 15.94 0.0M
2021-08-04 16.31 16.31 16.05 16.21 0.3M
2021-08-03 16.69 16.86 16.55 16.56 0.1M
2021-08-02 16.76 17.02 16.70 17.02 0.1M
2021-07-30 16.75 16.97 16.72 16.76 0.3M
2021-07-29 17.00 17.18 16.84 16.87 0.2M
2021-07-28 16.75 16.93 16.75 16.93 0.1M
2021-07-27 16.59 16.86 16.57 16.71 0.2M
2021-07-26 16.61 16.61 16.61 16.61 0.0M
2021-07-23 15.96 16.25 15.88 16.15 0.2M
2021-07-22 16.11 16.11 15.80 16.05 0.1M
2021-07-21 15.09 15.89 15.09 15.89 0.0M
2021-07-20 15.04 15.04 15.04 15.04 0.0M
2021-07-19 15.76 15.76 14.89 14.89 0.1M
2021-07-16 15.54 16.07 15.44 15.57 0.1M
2021-07-15 16.39 16.39 15.56 15.56 0.2M
2021-07-14 15.37 15.71 15.30 15.67 0.1M
2021-07-13 15.77 15.77 15.48 15.51 0.0M
2021-07-12 16.09 16.16 15.75 15.75 0.2M
2021-07-09 16.04 16.23 15.97 16.12 0.1M
2021-07-08 16.46 16.46 15.82 15.91 0.1M
2021-07-07 17.11 17.11 16.88 16.88 0.1M
2021-07-06 17.84 18.14 17.52 17.62 0.3M
2021-07-05 17.95 17.95 17.54 17.57 0.2M
2021-07-02 16.53 17.59 16.53 17.59 0.3M
2021-07-01 16.38 16.38 16.07 16.24 0.1M
2021-06-30 15.80 16.00 15.59 16.00 0.0M
2021-06-29 15.70 15.82 15.70 15.76 0.0M
2021-06-28 16.02 16.14 15.86 15.86 0.1M
2021-06-25 16.30 16.41 16.27 16.27 0.0M
2021-06-24 15.87 16.07 15.87 15.96 0.0M
2021-06-23 16.11 16.39 16.02 16.21 0.0M
2021-06-22 16.06 16.06 15.99 16.04 0.0M
2021-06-21 15.37 15.92 15.37 15.89 0.0M
2021-06-18 16.18 16.18 15.71 15.86 0.2M
2021-06-17 16.67 16.73 16.35 16.35 0.0M
2021-06-16 17.15 17.15 16.67 16.76 0.0M
2021-06-15 17.00 17.00 16.62 16.84 0.2M
2021-06-14 16.77 16.94 16.77 16.84 0.1M
2021-06-11 16.59 16.59 16.48 16.48 0.0M
2021-06-10 16.68 16.95 16.43 16.82 0.0M
2021-06-09 17.47 17.57 16.75 16.87 0.2M
2021-06-08 16.98 16.98 16.88 16.89 0.1M
2021-06-07 16.60 17.12 16.60 17.10 0.0M
2021-06-04 16.78 17.29 16.78 16.97 0.2M
2021-06-03 16.62 16.89 16.59 16.71 0.3M
2021-06-02 16.44 16.63 16.29 16.32 0.2M
2021-06-01 15.44 16.11 15.44 15.98 0.2M
2021-05-28 15.47 15.53 15.10 15.36 0.3M
2021-05-27 14.72 15.10 14.55 14.99 0.1M
2021-05-26 14.65 14.70 14.49 14.54 0.4M
2021-05-25 15.02 15.02 14.62 14.77 0.0M
2021-05-21 14.12 14.35 14.03 14.35 0.0M
2021-05-20 14.22 14.24 14.15 14.15 0.0M
2021-05-19 14.60 14.82 14.22 14.28 0.1M
2021-05-18 15.13 15.21 14.95 14.95 0.0M
2021-05-14 14.28 14.78 14.18 14.66 0.2M
2021-05-12 14.52 14.71 14.29 14.56 0.1M
2021-05-11 14.79 14.79 14.27 14.51 0.2M
2021-05-10 15.36 15.48 15.24 15.24 0.2M
2021-05-07 14.96 15.29 14.96 15.08 0.1M
2021-05-06 15.09 15.53 14.94 15.04 0.1M
2021-05-05 14.95 14.95 14.53 14.64 0.0M
2021-05-04 14.69 14.73 14.07 14.07 0.0M
2021-04-30 14.51 14.67 14.35 14.62 0.0M
2021-04-29 14.58 14.95 14.58 14.87 0.0M
2021-04-28 14.15 14.41 14.15 14.41 0.1M
2021-04-27 14.32 14.32 14.10 14.26 0.4M
2021-04-26 13.80 14.15 13.72 14.14 0.0M
2021-04-23 13.55 13.73 13.52 13.71 0.0M
2021-04-22 13.54 13.70 13.53 13.65 0.0M
2021-04-21 13.79 13.79 13.46 13.54 0.0M
2021-04-20 14.18 14.18 13.77 13.77 0.0M
2021-04-19 14.22 14.23 14.12 14.17 0.0M
2021-04-16 14.50 14.50 14.14 14.28 0.0M
2021-04-15 14.60 14.60 14.22 14.35 0.8M
2021-04-14 14.30 14.48 14.04 14.35 0.3M
2021-04-13 14.70 14.70 14.34 14.44 0.1M
2021-04-12 14.66 15.06 14.66 15.02 0.1M
2021-04-09 14.96 15.11 14.86 14.97 0.2M
2021-04-08 15.37 15.42 14.89 14.92 0.5M
2021-04-07 15.05 15.54 15.05 15.33 0.1M
2021-04-06 14.79 15.20 14.79 15.16 0.2M
2021-03-31 14.45 14.63 14.45 14.58 0.1M
2021-03-30 14.37 14.66 14.32 14.58 0.1M
2021-03-29 14.23 14.45 14.23 14.34 0.1M
2021-03-26 14.28 14.38 14.08 14.21 0.1M
2021-03-25 14.27 14.36 13.62 13.76 0.1M
2021-03-24 13.24 13.75 13.24 13.67 0.1M
2021-03-23 13.96 13.96 13.36 13.36 0.1M
2021-03-22 13.92 14.24 13.92 14.13 0.2M
2021-03-19 14.12 14.44 14.03 14.09 0.8M
2021-03-18 14.81 15.20 14.71 14.71 0.6M
2021-03-17 14.55 14.94 14.54 14.64 0.5M
2021-03-16 15.03 15.12 14.77 14.77 0.2M
2021-03-15 15.47 15.50 15.04 15.04 0.2M
2021-03-12 14.69 15.32 14.69 15.21 0.3M
2021-03-11 14.97 15.19 14.78 14.90 0.1M
2021-03-10 14.72 14.91 14.72 14.84 0.2M
2021-03-09 14.93 15.09 14.80 14.92 0.1M
2021-03-08 14.91 15.04 14.73 14.99 0.5M
2021-03-05 13.74 14.68 13.74 14.66 0.3M
2021-03-04 13.51 13.71 13.26 13.60 0.1M
2021-03-03 13.53 13.77 13.53 13.54 0.1M
2021-03-02 13.35 13.55 13.35 13.46 0.1M
2021-03-01 13.46 13.67 13.46 13.52 0.3M
2021-02-26 12.69 13.43 12.69 13.12 0.2M
2021-02-25 13.25 13.32 13.14 13.14 0.2M
2021-02-24 12.80 13.16 12.75 13.16 0.0M
2021-02-23 13.22 13.38 12.55 12.62 0.2M
2021-02-22 12.52 13.10 12.49 13.02 0.3M
2021-02-19 12.90 12.95 12.75 12.81 0.1M
2021-02-18 13.55 13.55 12.62 12.72 0.4M
2021-02-17 14.68 14.74 13.65 13.66 0.6M
2021-02-16 13.50 14.59 13.28 14.49 0.4M
2021-02-15 14.46 14.67 13.44 13.76 3.8M
2021-02-12 16.13 16.13 15.78 16.09 0.0M
2021-02-11 16.07 16.33 15.97 16.32 0.2M
2021-02-10 15.99 16.09 15.80 15.88 0.1M
2021-02-09 15.72 16.52 15.70 16.17 0.1M
2021-02-08 15.75 15.80 15.41 15.54 0.1M
2021-02-05 15.51 15.90 15.51 15.59 0.1M
2021-02-04 15.29 15.49 15.09 15.36 0.2M
2021-02-03 14.50 15.45 14.24 15.26 0.6M
2021-02-02 14.83 15.16 14.83 15.13 0.1M
2021-02-01 14.63 14.68 14.60 14.60 0.0M
2021-01-29 14.35 14.83 14.35 14.74 0.0M
2021-01-28 14.15 14.66 13.94 14.62 0.5M
2021-01-27 15.16 15.28 14.54 14.54 0.1M
2021-01-26 14.48 15.81 14.35 15.19 0.2M
2021-01-25 14.84 15.19 14.60 14.64 0.2M
2021-01-22 16.24 16.24 15.52 15.63 0.0M
2021-01-21 16.25 16.52 16.16 16.36 0.1M
2021-01-20 16.62 16.62 16.24 16.42 0.1M
2021-01-19 16.34 16.63 16.27 16.54 0.1M
2021-01-18 15.94 16.26 15.94 16.09 0.1M
2021-01-15 16.70 16.70 16.11 16.11 0.0M
2021-01-14 16.61 16.67 16.40 16.54 0.1M
2021-01-13 17.53 18.02 16.82 16.97 0.2M
2021-01-12 17.15 17.58 16.91 17.57 0.1M
2021-01-11 17.32 17.35 16.81 16.83 0.1M
2021-01-08 18.31 18.36 17.61 17.68 0.1M
2021-01-07 17.33 17.84 17.14 17.84 0.1M
2021-01-06 16.75 16.93 16.58 16.84 0.2M
2021-01-05 15.86 16.46 15.54 16.40 0.1M
2021-01-04 16.45 16.60 16.09 16.23 0.2M