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
2024-12-31 31.07 31.07 31.07 31.07 0.0M
2024-12-30 31.07 31.16 30.74 31.07 0.0M
2024-12-27 31.52 31.32 30.72 31.07 0.0M
2024-12-24 31.15 31.15 31.15 31.15 0.0M
2024-12-23 30.72 31.05 30.58 31.15 0.0M
2024-12-20 30.29 30.80 30.20 30.66 0.3M
2024-12-19 30.05 30.80 29.76 30.46 0.0M
2024-12-18 30.35 30.70 30.40 30.35 0.0M
2024-12-17 30.52 30.60 30.12 30.52 0.1M
2024-12-16 30.64 30.76 30.36 30.64 0.0M
2024-12-13 30.89 30.98 30.54 30.83 0.1M
2024-12-12 31.50 32.06 30.94 31.03 0.1M
2024-12-11 31.26 31.40 30.84 31.24 0.1M
2024-12-10 32.65 32.50 31.64 31.65 0.0M
2024-12-09 33.21 33.24 32.32 32.73 0.1M
2024-12-06 35.28 35.18 32.82 33.23 0.2M
2024-12-05 34.95 35.08 34.46 34.93 1.0M
2024-12-04 33.74 35.08 33.62 34.83 0.2M
2024-12-03 33.14 34.26 33.08 33.60 0.9M
2024-12-02 31.79 32.62 31.58 32.24 0.9M
2024-11-29 32.06 32.14 31.04 31.56 0.6M
2024-11-28 30.81 31.92 30.66 31.71 0.2M
2024-11-27 30.21 30.70 29.80 30.21 0.2M
2024-11-26 29.74 30.38 29.32 30.17 0.2M
2024-11-25 30.33 31.16 29.59 29.84 0.3M
2024-11-22 50.06 50.60 49.52 50.06 1.5M
2024-11-21 49.47 50.45 49.24 49.37 1.0M
2024-11-20 48.90 49.16 48.80 48.90 0.3M
2024-11-19 50.35 50.45 49.29 49.58 1.2M
2024-11-18 50.01 50.30 49.06 50.07 0.1M
2024-11-15 49.42 49.94 49.28 49.42 1.0M
2024-11-14 48.61 49.64 48.50 49.33 0.0M
2024-11-13 48.88 49.28 47.96 48.16 0.1M
2024-11-12 49.34 49.68 48.86 49.34 1.4M
2024-11-11 50.02 50.35 49.02 49.28 0.5M
2024-11-08 48.59 49.70 48.52 49.24 0.0M
2024-11-07 47.91 48.64 47.86 47.83 0.0M
2024-11-06 48.36 48.66 47.30 47.65 0.0M
2024-11-05 46.95 47.94 46.82 47.63 5.0M
2024-11-04 48.28 48.32 46.62 46.85 0.0M
2024-11-01 50.65 50.85 47.34 48.08 0.1M
2024-10-31 53.23 54.90 51.75 52.60 0.2M
2024-10-30 43.81 46.00 43.82 45.76 0.0M
2024-10-29 44.22 44.86 43.58 43.56 0.0M
2024-10-28 44.57 44.06 43.52 43.69 0.0M
2024-10-25 43.63 44.32 43.76 44.24 0.0M
2024-10-24 43.42 44.05 43.44 44.02 0.0M
2024-10-23 44.32 44.48 43.36 43.67 0.0M
2024-10-22 44.00 44.38 43.50 43.95 0.0M
2024-10-21 43.20 44.20 43.38 43.85 0.0M
2024-10-18 41.96 43.60 42.00 42.54 0.1M
2024-10-17 41.49 43.48 41.80 42.27 0.2M
2024-10-16 40.41 40.70 40.50 40.41 0.0M
2024-10-15 40.96 41.48 40.28 40.45 0.0M
2024-10-14 41.76 41.92 41.40 41.76 0.0M
2024-10-11 41.06 41.90 41.18 41.68 0.0M
2024-10-10 40.32 41.22 40.30 40.88 0.0M
2024-10-09 40.80 41.38 40.26 40.22 0.0M
2024-10-08 41.43 41.50 40.56 40.77 0.0M
2024-10-07 41.66 41.90 41.30 41.66 0.0M
2024-10-04 41.12 41.80 40.94 41.90 0.0M
2024-10-03 41.23 41.22 40.48 41.25 0.0M
2024-10-02 41.14 41.84 41.02 41.72 0.0M
2024-10-01 40.38 41.22 39.82 40.82 0.0M
2024-09-30 40.20 41.04 40.08 40.38 0.0M
2024-09-27 39.30 39.98 39.40 39.85 0.0M
2024-09-26 39.46 39.68 38.34 39.28 0.0M
2024-09-25 41.78 41.90 40.84 41.16 0.0M
2024-09-24 42.46 42.80 42.32 42.46 0.0M
2024-09-23 42.93 43.00 42.22 42.31 0.0M
2024-09-20 42.56 42.76 42.22 42.56 0.0M
2024-09-19 41.39 42.60 41.68 42.09 0.0M
2024-09-18 41.57 41.88 41.40 41.57 0.0M
2024-09-17 40.53 41.48 40.40 41.18 0.0M
2024-09-16 41.57 42.10 40.00 40.30 0.0M
2024-09-13 39.93 40.64 39.94 40.53 0.0M
2024-09-12 40.00 40.26 39.73 40.00 0.0M
2024-09-11 39.15 40.18 39.38 39.71 0.0M
2024-09-10 40.49 40.84 39.44 39.32 0.1M
2024-09-09 40.67 41.28 39.94 40.08 0.0M
2024-09-06 41.55 41.66 41.06 41.55 0.0M
2024-09-05 42.05 42.14 41.64 42.05 0.0M
2024-09-04 42.50 42.88 40.50 42.83 0.0M
2024-09-03 43.38 43.70 42.08 42.05 0.0M
2024-09-02 44.49 44.64 43.54 43.83 0.0M
2024-08-30 45.35 45.38 44.36 44.67 0.0M
2024-08-29 45.04 45.32 44.86 45.04 0.0M
2024-08-28 46.44 46.52 45.08 45.04 0.1M
2024-08-27 47.32 47.44 46.46 46.62 0.1M
2024-08-26 47.18 47.30 47.04 47.18 0.0M
2024-08-23 46.91 47.30 46.90 46.91 0.0M
2024-08-22 47.13 47.22 46.62 47.13 0.0M
2024-08-21 46.60 47.80 46.72 46.60 0.0M
2024-08-20 47.69 47.82 46.86 46.99 0.0M
2024-08-19 47.79 48.48 47.66 47.79 0.0M
2024-08-16 48.18 48.64 47.76 48.18 0.0M
2024-08-15 48.22 48.46 47.80 48.22 0.0M
2024-08-14 48.61 48.76 47.60 47.87 0.0M
2024-08-13 48.47 48.74 48.20 48.47 0.0M
2024-08-12 48.90 49.04 48.42 48.90 0.0M
2024-08-09 48.41 48.96 48.14 48.41 0.1M
2024-08-08 47.61 47.76 47.18 47.61 0.0M
2024-08-07 47.03 48.08 46.64 47.67 0.0M
2024-08-06 48.36 48.92 46.42 46.89 0.0M
2024-08-05 48.36 48.48 46.84 47.63 0.0M
2024-08-02 51.33 51.40 50.05 49.83 0.0M
2024-08-01 51.04 52.90 51.20 51.63 0.0M
2024-07-31 52.40 52.85 52.15 52.40 0.0M
2024-07-30 51.38 52.45 50.70 52.15 0.0M
2024-07-29 52.55 53.80 51.90 51.83 0.0M
2024-07-26 52.85 53.50 52.10 52.05 0.0M
2024-07-25 52.00 53.00 51.65 52.55 0.1M
2024-07-24 52.75 53.00 52.10 52.75 0.4M
2024-07-23 54.35 54.35 53.45 53.53 0.0M
2024-07-22 54.65 54.60 54.05 54.65 0.1M
2024-07-19 54.20 54.75 53.05 54.20 0.0M
2024-07-18 54.10 55.00 53.10 54.05 0.0M
2024-07-17 51.58 53.50 50.90 53.08 0.0M
2024-07-16 50.44 51.90 49.74 51.08 0.0M
2024-07-15 49.58 51.30 49.52 50.80 0.1M
2024-07-12 47.17 51.05 46.58 49.92 0.2M
2024-07-11 42.74 43.34 42.56 42.68 0.3M
2024-07-10 42.74 42.66 42.14 42.21 0.1M
2024-07-09 42.21 43.14 42.50 42.87 0.0M
2024-07-08 42.87 43.88 42.70 43.01 0.0M
2024-07-05 43.63 44.94 43.88 44.08 0.0M
2024-07-04 44.71 45.28 44.60 45.06 0.0M
2024-07-03 45.06 45.28 44.60 44.90 0.0M
2024-07-02 44.90 45.08 44.42 45.08 0.0M
2024-07-01 42.70 44.80 44.26 44.41 0.0M
2024-06-28 44.41 45.08 44.30 44.71 0.0M
2024-06-27 44.30 44.44 44.08 44.08 0.0M
2024-06-26 44.08 44.18 43.77 43.77 0.0M
2024-06-25 43.38 43.88 43.20 43.20 0.0M
2024-06-24 43.22 43.46 42.58 43.09 0.0M
2024-06-21 44.00 43.76 42.78 42.78 0.0M
2024-06-20 42.15 43.96 43.22 43.75 0.0M
2024-06-19 43.13 43.70 43.34 43.48 0.0M
2024-06-18 43.48 43.50 42.50 43.36 0.0M
2024-06-17 42.74 42.58 41.56 42.29 0.0M
2024-06-14 42.54 42.80 41.98 42.60 0.0M
2024-06-13 42.54 43.80 42.84 43.24 0.0M
2024-06-12 43.89 44.46 44.06 44.18 0.0M
2024-06-11 44.18 44.94 43.88 44.47 0.0M
2024-06-10 45.06 45.08 44.20 44.32 0.0M
2024-06-07 44.96 45.00 44.42 44.63 0.1M
2024-06-06 44.63 45.08 44.10 44.10 0.1M
2024-06-05 44.14 44.80 43.62 44.24 0.0M
2024-06-04 44.24 45.00 43.63 43.63 0.0M
2024-06-03 45.51 46.36 45.60 45.86 0.0M
2024-05-31 45.92 46.28 45.64 45.64 0.1M
2024-05-30 45.04 45.94 44.70 45.43 0.0M
2024-05-29 44.80 46.04 45.34 45.49 0.0M
2024-05-28 45.49 45.46 45.00 45.31 0.0M
2024-05-27 45.31 45.40 44.08 45.22 0.0M
2024-05-24 44.18 44.86 44.06 44.30 0.0M
2024-05-23 44.30 44.60 43.92 44.28 0.0M
2024-05-22 43.67 44.76 43.85 43.85 0.0M
2024-05-21 44.53 44.80 43.72 44.77 0.0M
2024-05-20 43.91 44.20 44.20 44.20 0.0M
2024-05-17 44.14 44.20 44.20 44.20 0.0M
2024-05-16 44.14 44.46 43.94 44.20 0.2M
2024-05-15 44.20 45.00 44.06 44.41 0.0M
2024-05-14 44.36 44.98 44.18 44.63 0.2M
2024-05-13 44.00 44.66 44.10 44.32 0.0M
2024-05-10 44.32 44.92 44.26 44.43 0.1M
2024-05-09 44.08 43.28 43.28 43.28 0.0M
2024-05-08 42.84 43.68 42.84 43.28 0.0M
2024-05-07 42.66 43.20 42.34 42.78 0.0M
2024-05-06 42.78 42.74 42.06 42.74 0.0M
2024-05-03 41.64 42.00 41.40 41.51 0.0M
2024-05-02 42.13 42.40 41.18 41.37 0.1M
2024-05-01 41.80 42.25 42.25 42.25 0.0M
2024-04-30 42.91 43.22 41.72 42.25 0.1M
2024-04-29 42.88 43.08 41.98 42.74 0.0M
2024-04-26 42.78 43.40 40.46 42.60 0.0M
2024-04-25 41.21 40.28 38.80 39.50 0.0M
2024-04-24 39.48 37.56 36.74 36.98 0.0M
2024-04-23 37.53 38.32 37.38 37.82 0.1M
2024-04-22 38.40 38.68 38.14 38.46 1.5M
2024-04-19 38.46 38.34 37.80 38.11 0.0M
2024-04-18 38.66 38.66 37.84 38.62 0.1M
2024-04-17 39.89 39.28 38.70 38.78 0.0M
2024-04-16 38.23 39.00 38.04 38.15 0.0M
2024-04-15 38.19 39.08 38.62 38.83 0.0M
2024-04-12 38.83 39.20 37.38 38.66 0.0M
2024-04-11 39.00 40.08 38.98 39.32 0.1M
2024-04-10 40.06 40.34 39.82 40.08 0.0M
2024-04-09 40.08 40.58 40.04 40.45 0.0M
2024-04-08 40.45 40.58 39.52 40.16 2.8M
2024-04-05 39.58 39.98 39.34 39.65 0.0M
2024-04-04 39.65 40.46 39.75 39.75 0.2M
2024-04-03 40.38 40.18 39.62 40.08 0.0M
2024-04-02 40.08 40.36 39.44 40.02 0.1M
2024-03-28 39.07 38.48 38.48 38.48 0.0M
2024-03-27 38.30 38.98 38.30 38.48 0.0M
2024-03-26 38.35 38.94 38.20 38.48 0.0M
2024-03-25 38.50 38.70 37.84 38.29 0.1M
2024-03-22 37.78 38.40 37.62 38.33 0.1M
2024-03-21 37.76 38.44 37.32 38.03 0.0M
2024-03-20 37.35 37.60 37.10 37.60 0.1M
2024-03-19 37.60 37.90 37.14 37.64 0.1M
2024-03-18 37.68 37.94 37.46 37.92 0.1M
2024-03-15 37.39 37.53 36.62 37.53 0.1M
2024-03-14 36.96 37.12 36.74 36.77 0.1M
2024-03-13 35.40 36.72 36.30 36.41 0.1M
2024-03-12 36.41 36.44 35.90 36.00 0.2M
2024-03-11 36.00 36.42 35.54 35.61 0.1M
2024-03-08 36.16 37.28 36.18 36.57 0.0M
2024-03-07 36.00 36.86 36.00 36.73 0.0M
2024-03-06 36.22 36.72 36.18 36.36 0.1M
2024-03-05 36.36 36.28 35.85 35.93 0.0M
2024-03-04 35.93 36.38 35.98 36.02 0.0M
2024-03-01 36.02 36.24 35.54 36.02 0.1M
2024-02-29 35.54 35.73 35.10 35.73 0.1M
2024-02-28 35.22 35.60 34.94 35.03 0.1M
2024-02-27 35.56 35.86 35.26 35.85 0.1M
2024-02-26 35.85 35.56 34.72 35.34 0.2M
2024-02-23 34.81 35.22 34.88 35.22 0.1M
2024-02-22 35.22 36.12 35.24 35.36 0.1M
2024-02-21 35.89 35.74 34.44 35.61 0.1M
2024-02-20 35.20 36.46 35.38 35.38 0.2M
2024-02-19 37.02 37.48 36.44 37.00 0.1M
2024-02-16 36.49 36.94 36.40 36.47 0.1M
2024-02-15 36.45 36.68 35.74 36.24 0.0M
2024-02-14 36.32 37.02 36.12 36.57 0.2M
2024-02-13 36.10 36.62 35.82 36.06 0.1M
2024-02-12 36.08 36.45 35.84 36.45 0.1M
2024-02-09 35.91 37.76 35.32 35.32 0.4M
2024-02-08 37.47 41.00 37.10 37.27 0.2M
2024-02-07 40.53 40.26 38.48 40.20 0.2M
2024-02-06 39.15 38.70 37.90 38.70 0.1M
2024-02-05 38.40 39.00 38.16 38.27 0.1M
2024-02-02 38.40 38.78 38.32 38.37 0.0M
2024-02-01 38.95 39.28 38.70 39.09 0.0M
2024-01-31 39.09 39.52 39.02 39.03 0.0M
2024-01-30 39.61 40.44 39.76 39.76 0.0M
2024-01-29 40.63 41.46 40.84 40.84 0.0M
2024-01-26 41.43 40.94 39.98 40.51 0.0M
2024-01-25 39.97 40.18 39.48 39.48 0.2M
2024-01-24 39.56 40.74 39.22 39.44 0.0M
2024-01-23 40.06 40.70 40.06 40.06 0.1M
2024-01-22 40.24 41.34 39.80 40.08 0.1M
2024-01-19 42.95 43.10 41.33 41.33 0.1M
2024-01-18 42.76 42.62 40.90 42.35 0.1M
2024-01-17 42.31 42.18 41.28 41.84 0.1M
2024-01-16 42.54 43.06 42.28 42.70 0.1M
2024-01-15 41.49 42.58 41.84 42.15 0.1M
2024-01-12 42.15 42.58 42.20 42.50 0.1M
2024-01-11 41.92 42.42 41.08 42.15 0.0M
2024-01-10 42.22 42.22 41.52 42.13 0.1M
2024-01-09 42.15 42.64 41.96 42.01 0.0M
2024-01-08 42.56 42.80 41.76 42.11 0.1M
2024-01-05 43.08 43.60 43.08 43.48 0.1M
2024-01-04 42.68 44.02 42.42 43.40 0.1M
2024-01-03 42.16 42.16 41.10 41.94 0.1M
2024-01-02 42.28 42.50 42.12 42.29 0.1M