Aker Solutions OL

AKSOA
🏛️ sweden →
30.20
Last Update: 2025-10-01
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 23.23 23.40 23.10 23.36 0.0M
2021-12-29 23.92 23.95 23.60 23.61 0.0M
2021-12-28 23.93 24.15 23.93 24.06 0.0M
2021-12-27 23.29 23.37 23.02 23.02 0.0M
2021-12-23 23.53 23.63 23.11 23.11 0.0M
2021-12-22 23.71 23.71 23.44 23.44 0.0M
2021-12-21 23.23 23.50 23.17 23.50 0.0M
2021-12-20 22.35 22.35 22.35 22.35 0.0M
2021-12-17 22.95 23.03 22.85 22.85 0.0M
2021-12-16 22.53 23.02 22.53 23.02 0.0M
2021-12-15 22.54 22.54 22.54 22.54 0.0M
2021-12-14 22.40 22.66 22.40 22.50 0.0M
2021-12-09 23.60 23.60 23.01 23.17 0.0M
2021-12-08 23.47 23.47 23.39 23.39 0.0M
2021-12-06 23.52 23.81 23.52 23.81 0.0M
2021-12-03 24.10 24.38 23.99 23.99 0.0M
2021-12-02 23.58 23.58 23.27 23.27 0.1M
2021-12-01 24.28 24.28 23.95 23.95 0.0M
2021-11-30 23.32 24.06 23.28 23.86 0.0M
2021-11-29 23.74 24.01 23.74 23.86 0.0M
2021-11-25 25.26 25.26 25.18 25.19 0.0M
2021-11-24 25.27 25.27 24.93 25.13 0.0M
2021-11-23 24.73 25.07 24.58 25.07 0.0M
2021-11-22 24.77 25.05 24.77 25.05 0.0M
2021-11-19 25.25 25.25 24.43 24.55 0.0M
2021-11-18 25.78 26.12 25.40 25.43 0.0M
2021-11-17 26.50 26.50 25.28 25.48 0.0M
2021-11-16 26.69 26.75 26.69 26.71 0.0M
2021-11-15 26.09 26.09 26.09 26.09 0.0M
2021-11-12 26.00 26.00 25.56 25.82 0.0M
2021-11-11 25.72 26.04 25.72 26.04 0.0M
2021-11-10 25.67 26.16 25.67 26.16 0.0M
2021-11-09 25.70 26.01 25.70 26.01 0.0M
2021-11-08 25.63 25.63 25.39 25.39 0.0M
2021-11-05 24.52 25.10 24.52 24.70 0.0M
2021-11-04 24.39 24.72 24.26 24.54 0.0M
2021-11-03 24.00 24.00 24.00 24.00 0.0M
2021-11-02 24.10 24.10 23.84 23.88 0.0M
2021-11-01 23.86 23.95 23.86 23.95 0.0M
2021-10-29 24.60 24.98 24.03 24.03 0.1M
2021-10-28 25.22 25.22 23.85 23.85 0.0M
2021-10-27 24.24 25.17 23.87 25.17 0.0M
2021-10-25 22.41 23.40 22.41 23.40 0.0M
2021-10-22 23.40 23.40 22.82 23.09 0.0M
2021-10-21 23.67 23.77 23.67 23.77 0.0M
2021-10-20 22.07 22.26 22.07 22.26 0.0M
2021-10-19 22.18 22.47 22.18 22.25 0.0M
2021-10-18 21.94 21.95 21.77 21.86 0.0M
2021-10-15 22.50 22.50 22.36 22.36 0.0M
2021-10-14 22.20 22.66 22.20 22.47 0.0M
2021-10-13 22.05 22.15 21.48 21.48 0.0M
2021-10-12 21.69 21.78 21.69 21.78 0.0M
2021-10-11 21.98 22.00 21.75 21.75 0.0M
2021-10-06 22.03 22.03 21.28 21.44 0.0M
2021-10-05 21.04 21.43 21.04 21.43 0.0M
2021-10-04 20.68 20.68 20.68 20.68 0.0M
2021-10-01 19.66 19.83 19.47 19.76 0.0M
2021-09-30 19.17 19.31 19.17 19.31 0.0M
2021-09-29 18.24 18.81 18.24 18.81 0.0M
2021-09-28 18.71 18.93 18.60 18.74 0.0M
2021-09-27 18.02 18.25 17.63 18.00 0.0M
2021-09-23 17.20 17.21 17.08 17.08 0.0M
2021-09-22 17.16 17.21 17.03 17.21 0.1M
2021-09-21 17.23 17.23 17.01 17.01 0.0M
2021-09-17 18.15 18.15 18.15 18.15 0.0M
2021-09-16 18.07 18.20 18.07 18.18 0.0M
2021-09-15 17.88 18.04 17.88 17.99 0.1M
2021-09-14 16.86 16.93 16.86 16.93 0.0M
2021-09-09 16.04 16.06 16.04 16.06 0.0M
2021-09-08 16.28 16.28 16.28 16.28 0.0M
2021-09-07 16.29 16.38 16.23 16.38 0.0M
2021-09-03 16.60 16.60 16.47 16.47 0.0M
2021-08-31 16.22 16.35 16.04 16.13 0.0M
2021-08-30 16.29 16.43 16.29 16.39 0.0M
2021-08-27 16.22 16.22 15.97 16.00 0.0M
2021-08-26 16.02 16.15 16.02 16.14 0.0M
2021-08-25 15.90 16.09 15.86 15.95 0.0M
2021-08-24 15.58 15.81 15.58 15.81 0.0M
2021-08-23 14.87 15.51 14.87 15.51 0.0M
2021-08-20 14.83 14.83 14.74 14.74 0.0M
2021-08-19 15.00 15.15 15.00 15.09 0.0M
2021-08-18 15.23 15.33 15.23 15.33 0.0M
2021-08-17 15.00 15.31 14.96 15.28 0.0M
2021-08-16 15.03 15.03 14.93 15.00 0.0M
2021-08-13 15.32 15.41 15.31 15.33 0.0M
2021-08-12 15.49 15.60 15.49 15.50 0.1M
2021-08-11 15.54 15.54 15.30 15.34 0.0M
2021-08-10 15.44 15.52 15.32 15.51 0.3M
2021-08-09 15.67 15.69 15.52 15.54 0.0M
2021-08-06 16.00 16.61 15.96 16.09 0.0M
2021-08-05 15.83 16.09 15.82 16.08 0.1M
2021-08-04 16.58 16.58 15.98 16.23 0.1M
2021-08-03 16.90 16.90 16.44 16.61 0.0M
2021-08-02 16.95 17.02 16.74 16.91 0.0M
2021-07-30 16.66 16.97 16.66 16.93 0.0M
2021-07-29 16.65 17.17 16.65 16.85 0.0M
2021-07-28 16.74 16.95 16.74 16.83 0.0M
2021-07-27 16.74 16.88 16.66 16.66 0.0M
2021-07-26 15.91 16.73 15.91 16.73 0.0M
2021-07-23 16.13 16.25 16.13 16.20 0.1M
2021-07-21 15.34 15.58 15.34 15.58 0.0M
2021-07-20 14.14 15.22 14.14 15.05 0.0M
2021-07-19 15.18 15.30 14.92 14.92 0.0M
2021-07-16 15.51 16.04 15.34 15.78 0.0M
2021-07-15 16.08 16.10 15.69 15.75 0.0M
2021-07-13 15.83 15.83 15.57 15.57 0.0M
2021-07-12 15.96 15.98 15.96 15.98 0.0M
2021-07-09 16.09 16.24 16.05 16.08 0.0M
2021-07-08 16.60 16.60 15.96 15.96 0.0M
2021-07-07 17.51 17.51 16.98 16.98 0.0M
2021-07-06 17.80 18.23 17.80 17.84 0.0M
2021-07-05 17.68 18.19 17.32 18.18 0.0M
2021-07-02 17.69 17.80 17.41 17.41 0.0M
2021-07-01 16.21 16.21 16.21 16.21 0.0M
2021-06-30 15.80 15.80 15.80 15.80 0.0M
2021-06-28 16.04 16.04 16.01 16.01 0.0M
2021-06-25 16.38 16.38 16.38 16.38 0.0M
2021-06-24 16.03 16.03 15.98 15.98 0.0M
2021-06-23 16.09 16.22 16.09 16.22 0.0M
2021-06-22 16.33 16.33 15.95 16.03 0.0M
2021-06-21 15.70 15.90 15.70 15.90 0.0M
2021-06-18 16.19 16.19 16.17 16.17 0.0M
2021-06-16 16.78 16.78 16.70 16.70 0.1M
2021-06-15 16.64 16.91 16.61 16.89 0.0M
2021-06-14 16.74 17.78 16.74 16.89 0.0M
2021-06-11 16.75 16.75 16.53 16.59 0.0M
2021-06-04 17.30 17.30 16.99 16.99 0.0M
2021-06-03 16.63 16.92 16.63 16.91 0.0M
2021-06-02 16.39 16.42 16.21 16.21 0.0M
2021-06-01 16.14 16.14 16.00 16.00 0.0M
2021-05-31 15.25 15.33 15.25 15.33 0.0M
2021-05-28 15.39 15.39 15.31 15.31 0.0M
2021-05-26 14.48 14.61 14.48 14.61 0.0M
2021-05-25 14.80 14.90 14.64 14.67 0.0M
2021-05-21 14.15 14.30 14.15 14.30 0.0M
2021-05-19 14.59 14.59 14.22 14.22 0.0M
2021-05-18 15.13 15.13 14.98 14.98 0.0M
2021-05-14 14.24 14.75 14.24 14.75 0.0M
2021-05-11 14.80 14.80 14.63 14.63 0.0M
2021-05-10 15.14 15.32 15.14 15.32 0.0M
2021-05-07 15.14 15.20 14.99 15.07 0.0M
2021-05-06 15.23 15.52 14.91 14.91 0.0M
2021-05-05 14.99 14.99 14.53 14.67 0.0M
2021-05-04 14.50 14.69 14.50 14.69 0.0M
2021-04-30 14.60 14.72 14.60 14.61 0.0M
2021-04-29 14.94 14.94 14.79 14.84 0.0M
2021-04-28 14.30 14.30 14.25 14.25 0.0M
2021-04-26 13.95 14.17 13.80 14.15 0.0M
2021-04-23 13.60 13.62 13.51 13.58 0.0M
2021-04-20 14.25 14.25 13.86 14.01 0.0M
2021-04-16 14.28 14.31 14.19 14.19 0.0M
2021-04-14 14.07 14.38 14.07 14.38 0.0M
2021-04-13 14.64 14.64 14.33 14.35 0.0M
2021-04-12 14.96 14.96 14.96 14.96 0.0M
2021-04-09 14.93 14.93 14.90 14.90 0.0M
2021-04-07 15.10 15.33 15.10 15.12 0.0M
2021-04-06 14.76 15.19 14.76 15.19 0.0M
2021-03-31 14.50 14.65 14.50 14.65 0.0M
2021-03-30 14.36 14.57 14.36 14.57 0.0M
2021-03-29 14.25 14.39 14.18 14.34 0.0M
2021-03-26 14.30 14.36 14.30 14.36 0.0M
2021-03-25 14.03 14.03 13.58 13.58 0.0M
2021-03-24 13.61 13.68 13.61 13.68 0.0M
2021-03-23 13.48 13.61 13.48 13.56 0.0M
2021-03-22 13.98 14.15 13.98 14.10 0.0M
2021-03-19 14.24 14.24 14.15 14.20 0.0M
2021-03-18 15.00 15.00 14.87 14.87 0.0M
2021-03-15 15.27 15.27 15.23 15.25 0.0M
2021-03-12 14.82 15.15 14.82 15.15 0.0M
2021-03-11 15.63 15.63 14.84 14.87 0.0M
2021-03-10 14.80 15.40 14.80 14.81 0.0M
2021-03-08 15.00 15.12 14.79 14.98 0.0M
2021-03-05 14.09 14.62 14.09 14.62 0.0M
2021-03-04 13.41 13.75 13.25 13.63 0.0M
2021-03-03 13.49 13.49 13.49 13.49 0.0M
2021-03-01 13.42 13.50 13.42 13.44 0.0M
2021-02-24 12.82 13.03 12.75 13.03 0.0M
2021-02-23 12.74 12.74 12.74 12.74 0.0M
2021-02-22 12.49 12.49 12.49 12.49 0.0M
2021-02-18 13.70 13.70 12.84 12.84 0.0M
2021-02-17 14.20 14.20 13.64 13.67 0.0M
2021-02-16 13.66 14.59 13.00 14.59 0.0M
2021-02-15 14.71 14.85 13.58 13.89 0.0M
2021-02-11 15.93 15.93 15.93 15.93 0.0M
2021-02-10 15.81 15.97 15.79 15.97 0.0M
2021-02-09 15.56 16.52 15.56 16.31 0.0M
2021-02-08 15.40 15.63 15.40 15.61 0.0M
2021-02-05 15.52 15.84 15.51 15.56 0.0M
2021-02-04 15.42 15.42 15.08 15.37 0.0M
2021-02-03 14.55 14.55 14.55 14.55 0.0M
2021-02-02 15.09 15.12 15.03 15.03 0.0M
2021-02-01 14.64 14.69 14.64 14.69 0.0M
2021-01-29 14.73 14.73 14.67 14.70 0.0M
2021-01-28 14.23 14.48 14.23 14.48 0.0M
2021-01-27 15.27 15.27 14.47 14.47 0.0M
2021-01-26 14.17 15.45 14.17 15.45 0.0M
2021-01-25 14.69 14.78 14.63 14.75 0.0M
2021-01-22 15.57 15.57 15.57 15.57 0.0M
2021-01-21 16.26 16.26 16.26 16.26 0.0M
2021-01-20 16.40 16.40 16.40 16.40 0.0M
2021-01-19 16.57 16.62 16.44 16.44 0.0M
2021-01-18 16.16 16.16 16.16 16.16 0.0M
2021-01-15 16.41 16.41 16.41 16.41 0.0M
2021-01-14 16.63 16.66 16.43 16.66 0.0M
2021-01-13 17.77 17.77 16.74 16.91 0.0M
2021-01-12 17.24 17.37 17.24 17.37 0.0M
2021-01-08 18.24 18.31 17.61 17.61 0.0M
2021-01-07 17.24 17.82 17.22 17.78 0.0M
2021-01-06 16.85 16.85 16.85 16.85 0.0M
2021-01-05 15.50 16.26 15.50 16.26 0.0M
2021-01-04 16.74 16.74 16.22 16.31 0.0M