AKSEN.ISAKSEN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $67.60 | $69.50 | $67.15 | $69.10 | 3.88M |
| 1/14/2026 | $68.55 | $69.40 | $67.30 | $67.40 | 11.51M |
| 1/13/2026 | $69.20 | $69.65 | $67.80 | $68.40 | 8.49M |
| 1/12/2026 | $66.95 | $69.15 | $65.80 | $68.60 | 9.85M |
| 1/9/2026 | $69.00 | $69.20 | $66.70 | $66.70 | 5.84M |
| 1/8/2026 | $69.45 | $69.85 | $67.60 | $68.85 | 6.73M |
| 1/7/2026 | $68.75 | $69.90 | $67.95 | $69.50 | 7.12M |
| 1/6/2026 | $67.55 | $69.15 | $67.55 | $68.55 | 5.27M |
| 1/5/2026 | $68.90 | $69.45 | $67.35 | $67.50 | 8.82M |
| 1/2/2026 | $71.50 | $71.75 | $68.90 | $68.90 | 13.54M |
| 12/31/2025 | $69.45 | $75.00 | $68.30 | $72.50 | 17.09M |
| 12/30/2025 | $66.55 | $70.05 | $65.90 | $69.45 | 13.11M |
| 12/29/2025 | $68.80 | $70.05 | $66.55 | $66.55 | 9.28M |
| 12/26/2025 | $64.10 | $69.05 | $63.70 | $68.00 | 18.12M |
| 12/25/2025 | $65.50 | $66.15 | $64.10 | $64.10 | 5.82M |
| 12/24/2025 | $63.00 | $67.05 | $62.65 | $64.95 | 20.91M |
| 12/23/2025 | $61.00 | $62.85 | $60.70 | $62.60 | 8.03M |
| 12/22/2025 | $59.95 | $61.70 | $59.40 | $61.00 | 7.65M |
| 12/19/2025 | $61.95 | $62.55 | $59.55 | $59.55 | 6.90M |
| 12/18/2025 | $60.10 | $62.70 | $59.30 | $61.85 | 10.56M |
| 12/17/2025 | $61.00 | $62.35 | $59.70 | $59.80 | 6.88M |
| 12/16/2025 | $60.70 | $61.75 | $60.65 | $60.80 | 5.26M |
| 12/15/2025 | $60.90 | $61.50 | $58.70 | $60.70 | 7.53M |
| 12/12/2025 | $62.60 | $62.60 | $60.55 | $60.95 | 7.34M |
| 12/11/2025 | $61.45 | $62.45 | $61.00 | $62.25 | 5.67M |
| 12/10/2025 | $62.50 | $63.80 | $61.10 | $61.35 | 7.08M |
| 12/9/2025 | $61.50 | $63.00 | $60.35 | $62.35 | 9.21M |
| 12/8/2025 | $62.25 | $63.05 | $61.30 | $61.50 | 7.59M |
| 12/5/2025 | $62.60 | $63.60 | $60.30 | $62.25 | 13.12M |
| 12/4/2025 | $60.90 | $64.10 | $60.40 | $62.45 | 18.64M |
| 12/3/2025 | $61.30 | $63.00 | $60.15 | $60.70 | 18.28M |
| 12/2/2025 | $55.75 | $61.30 | $55.50 | $61.30 | 22.41M |
| 12/1/2025 | $52.60 | $55.75 | $51.30 | $55.75 | 11.18M |
| 11/28/2025 | $52.80 | $54.05 | $52.50 | $52.70 | 8.96M |
| 11/27/2025 | $51.30 | $53.00 | $50.85 | $53.00 | 7.73M |
| 11/26/2025 | $51.30 | $51.70 | $50.65 | $51.00 | 4.17M |
| 11/25/2025 | $52.70 | $53.10 | $51.00 | $51.20 | 6.71M |
| 11/24/2025 | $53.40 | $53.65 | $51.95 | $52.20 | 5.97M |
| 11/21/2025 | $53.75 | $54.65 | $52.95 | $53.40 | 6.17M |
| 11/20/2025 | $53.90 | $55.25 | $53.15 | $53.90 | 11.31M |
| 11/19/2025 | $52.30 | $53.90 | $51.85 | $53.40 | 8.79M |
| 11/18/2025 | $51.00 | $52.65 | $50.35 | $52.10 | 5.71M |
| 11/17/2025 | $50.20 | $52.40 | $50.20 | $51.00 | 12.62M |
| 11/14/2025 | $53.50 | $53.90 | $49.66 | $50.40 | 9.39M |
| 11/13/2025 | $52.40 | $54.10 | $51.40 | $53.50 | 9.18M |
| 11/12/2025 | $53.00 | $53.15 | $50.95 | $52.10 | 9.27M |
| 11/11/2025 | $54.05 | $54.50 | $51.35 | $51.80 | 15.79M |
| 11/10/2025 | $56.30 | $57.05 | $54.75 | $54.75 | 8.52M |
| 11/7/2025 | $56.50 | $58.10 | $54.80 | $56.25 | 16.13M |
| 11/6/2025 | $56.20 | $57.35 | $56.10 | $56.45 | 7.35M |
| 11/5/2025 | $57.40 | $57.60 | $55.65 | $56.20 | 12.89M |
| 11/4/2025 | $55.00 | $57.60 | $54.50 | $57.50 | 27.26M |
| 11/3/2025 | $52.65 | $55.85 | $51.60 | $54.75 | 21.91M |
| 10/31/2025 | $49.50 | $52.20 | $49.08 | $52.00 | 21.11M |
| 10/30/2025 | $49.10 | $51.00 | $49.00 | $49.22 | 21.24M |
| 10/28/2025 | $48.00 | $48.98 | $48.00 | $48.48 | 5.19M |
| 10/27/2025 | $48.00 | $48.88 | $47.68 | $48.00 | 12.01M |
| 10/24/2025 | $48.30 | $49.04 | $47.44 | $48.00 | 15.42M |
| 10/23/2025 | $48.22 | $49.66 | $47.80 | $48.02 | 15.56M |
| 10/22/2025 | $48.20 | $49.82 | $47.46 | $48.14 | 14.09M |
| 10/21/2025 | $49.18 | $49.90 | $47.40 | $48.10 | 12.51M |
| 10/20/2025 | $48.76 | $49.94 | $46.34 | $48.86 | 22.52M |
| 10/17/2025 | $48.34 | $50.25 | $47.30 | $48.58 | 19.41M |