Aker Solutions OL

AKSOA
🏛️ sweden →
30.02
Last Update: 2025-09-30
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
2024-12-30 30.86 31.00 30.86 31.00 0.0M
2024-12-27 31.76 31.76 30.84 31.00 0.0M
2024-12-23 30.70 30.94 30.70 30.86 0.0M
2024-12-20 30.46 30.46 30.46 30.46 0.0M
2024-12-19 30.46 30.84 29.32 30.60 0.0M
2024-12-18 30.68 30.68 30.68 30.68 0.0M
2024-12-17 30.20 30.32 30.16 30.16 0.0M
2024-12-16 30.78 30.78 30.58 30.58 0.0M
2024-12-13 31.30 31.30 30.22 30.22 0.0M
2024-12-12 31.42 31.52 31.20 31.20 0.0M
2024-12-11 31.90 31.90 30.88 31.12 0.0M
2024-12-10 33.82 33.82 31.70 31.70 0.0M
2024-12-09 33.00 33.30 32.02 32.92 0.0M
2024-12-06 35.50 35.50 32.82 33.50 0.0M
2024-12-05 35.00 35.00 33.72 34.86 0.0M
2024-12-04 33.90 35.06 33.70 34.98 0.0M
2024-12-03 33.10 34.72 33.10 34.34 0.0M
2024-12-02 32.24 32.60 31.62 32.48 0.1M
2024-11-29 31.98 32.10 31.20 32.00 0.0M
2024-11-28 31.28 31.86 31.28 31.86 0.0M
2024-11-27 30.24 30.62 29.98 30.62 0.0M
2024-11-26 29.80 30.10 29.40 29.90 0.0M
2024-11-25 31.08 31.16 29.66 29.66 0.0M
2024-11-22 50.10 50.65 49.52 50.40 0.0M
2024-11-21 49.60 49.74 49.20 49.66 0.0M
2024-11-20 49.08 49.26 48.80 49.00 0.0M
2024-11-19 50.50 50.50 49.24 49.28 0.0M
2024-11-18 50.50 50.50 49.12 50.10 0.0M
2024-11-15 50.40 50.40 49.60 49.98 0.0M
2024-11-14 49.00 49.46 48.82 49.46 0.0M
2024-11-13 49.46 49.46 48.00 48.20 0.0M
2024-11-12 49.36 49.54 48.88 48.90 0.0M
2024-11-11 50.00 50.75 49.00 49.08 0.0M
2024-11-08 48.76 49.72 48.76 49.18 0.0M
2024-11-07 48.00 48.66 47.48 48.28 0.0M
2024-11-06 48.00 48.80 47.30 47.70 0.1M
2024-11-05 46.66 47.96 46.66 47.60 0.0M
2024-11-04 49.00 49.16 46.88 47.48 0.0M
2024-11-01 52.30 52.30 47.40 48.90 0.1M
2024-10-31 52.00 54.20 51.80 52.65 0.0M
2024-10-30 44.14 44.14 44.14 44.14 0.0M
2024-10-21 44.00 44.00 44.00 44.00 0.0M
2024-10-17 42.16 42.16 41.88 42.10 0.0M
2024-10-16 40.56 40.56 40.56 40.56 0.0M
2024-10-09 40.80 40.80 40.80 40.80 0.0M
2024-10-03 40.80 40.80 40.62 40.62 0.0M
2024-09-27 40.24 40.24 40.24 40.24 0.0M
2024-09-26 39.00 39.00 39.00 39.00 0.0M
2024-09-25 42.72 42.72 42.72 42.72 0.0M
2024-09-11 40.20 40.20 40.20 40.20 0.0M
2024-09-10 39.84 39.84 39.84 39.84 0.0M
2024-09-04 43.56 43.56 43.56 43.56 0.0M
2024-09-02 44.24 44.24 44.24 44.24 0.0M
2024-08-29 46.42 46.42 46.42 46.42 0.0M
2024-08-28 46.08 47.08 45.20 45.20 0.0M
2024-08-27 47.22 47.22 46.88 46.88 0.0M
2024-08-23 46.88 46.88 46.88 46.88 0.0M
2024-08-22 46.64 46.64 46.64 46.64 0.0M
2024-08-21 46.64 46.96 46.64 46.96 0.0M
2024-08-20 47.38 47.38 47.22 47.22 0.0M
2024-08-19 48.14 48.16 48.02 48.16 0.0M
2024-08-16 48.50 48.50 47.92 47.92 0.0M
2024-08-08 47.66 47.66 47.34 47.34 0.0M
2024-08-06 46.44 46.44 46.44 46.44 0.0M
2024-08-05 48.90 48.90 47.30 47.58 0.0M
2024-07-30 51.65 51.65 51.65 51.65 0.0M
2024-07-26 52.60 52.60 52.60 52.60 0.0M
2024-07-25 51.95 53.30 51.95 53.30 0.0M
2024-07-24 53.00 53.95 53.00 53.55 0.0M
2024-07-22 54.35 54.35 54.35 54.35 0.0M
2024-07-18 54.35 54.35 54.35 54.35 0.0M
2024-07-17 54.20 54.20 54.20 54.20 0.0M
2024-07-16 51.90 51.90 51.90 51.90 0.0M
2024-07-15 50.25 50.25 50.25 50.25 0.0M
2024-07-12 48.30 49.26 48.30 49.26 0.0M
2024-07-09 42.54 42.54 42.54 42.54 0.0M
2024-07-01 44.54 44.54 44.54 44.54 0.0M
2024-06-28 44.20 44.20 44.20 44.20 0.0M
2024-06-27 43.80 43.80 43.80 43.80 0.0M
2024-06-18 43.10 43.10 43.10 43.10 0.0M
2024-05-28 45.30 45.30 45.30 45.30 0.0M
2024-05-27 45.30 45.30 45.30 45.30 0.0M
2024-05-24 44.50 44.86 44.50 44.86 0.0M
2024-05-22 44.40 44.40 44.40 44.40 0.0M
2024-05-14 45.00 45.00 45.00 45.00 0.0M
2024-05-07 42.36 42.36 42.36 42.36 0.0M
2024-05-03 41.80 41.80 41.80 41.80 0.0M
2024-05-02 42.08 42.08 42.08 42.08 0.0M
2024-04-26 42.62 42.62 42.62 42.62 0.0M
2024-04-25 39.30 39.30 39.30 39.30 0.0M
2024-04-24 37.42 37.42 37.00 37.00 0.0M
2024-04-23 37.84 37.84 37.84 37.84 0.0M
2024-04-22 38.64 38.64 38.64 38.64 0.0M
2024-04-19 38.12 38.24 38.12 38.24 0.0M
2024-04-16 38.80 38.80 38.80 38.80 0.0M
2024-04-15 38.96 38.96 38.68 38.96 0.0M
2024-04-10 40.26 40.26 40.26 40.26 0.0M
2024-04-02 38.66 38.66 38.66 38.66 0.0M
2024-03-11 35.50 35.50 35.50 35.50 0.0M
2024-03-06 36.78 36.78 36.78 36.78 0.0M
2024-03-05 36.14 36.30 36.10 36.10 0.0M
2024-03-04 36.42 36.42 36.42 36.42 0.0M
2024-02-27 35.46 35.46 35.46 35.46 0.0M
2024-02-23 35.12 35.12 35.12 35.12 0.0M
2024-02-22 35.80 35.80 35.72 35.72 0.0M
2024-02-21 36.42 36.42 34.50 34.50 0.0M
2024-02-20 35.84 35.84 35.84 35.84 0.0M
2024-02-16 36.76 36.76 36.76 36.76 0.0M
2024-02-14 36.50 36.50 36.50 36.50 0.0M
2024-02-13 36.24 36.24 36.24 36.24 0.0M
2024-02-12 35.60 36.08 35.60 36.08 0.0M
2024-02-08 37.64 37.66 37.64 37.66 0.0M
2024-01-30 39.98 39.98 39.98 39.98 0.0M
2024-01-24 39.82 39.82 39.82 39.82 0.0M
2024-01-22 40.00 40.00 40.00 40.00 0.0M
2024-01-18 42.36 42.36 42.36 42.36 0.0M
2024-01-04 43.50 43.50 43.50 43.50 0.0M
2024-01-02 42.22 42.22 42.22 42.22 0.0M