Aker Solutions ASA (LON:0QXP)
London · Delayed Price · Currency is GBP · Price in NOK 30.89
+0.36 (1.18%)
At close: Dec 30, 2025
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30.54 | 31.00 | 30.56 | 30.89 | 30.89 | 1.18% | 22,394 |
| Dec 29, 2025 | 30.33 | 30.68 | 30.30 | 30.53 | 30.53 | 0.60% | 20,802 |
| Dec 24, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.13% | - |
| Dec 23, 2025 | 30.42 | 30.50 | 30.35 | 30.39 | 30.39 | -0.88% | 8,169 |
| Dec 22, 2025 | 30.17 | 30.71 | 30.06 | 30.66 | 30.66 | 2.43% | 13,505 |
| Dec 19, 2025 | 30.17 | 30.02 | 29.82 | 29.93 | 29.93 | -0.33% | 48,298 |
| Dec 18, 2025 | 29.94 | 30.20 | 30.03 | 30.03 | 30.03 | -0.65% | 4,066 |
| Dec 17, 2025 | 30.11 | 30.28 | 29.92 | 30.23 | 30.23 | -0.16% | 20,208 |
| Dec 16, 2025 | 30.60 | 30.66 | 29.84 | 30.27 | 30.27 | -2.39% | 37,805 |
| Dec 15, 2025 | 31.17 | 31.10 | 30.76 | 31.01 | 31.01 | - | 31,664 |
| Dec 12, 2025 | 31.13 | 31.26 | 31.00 | 31.01 | 31.01 | -0.94% | 82,333 |
| Dec 11, 2025 | 31.15 | 31.42 | 31.18 | 31.31 | 31.31 | 0.82% | 174,616 |
| Dec 10, 2025 | 31.15 | 31.16 | 30.94 | 31.05 | 31.05 | -0.85% | 25,755 |
| Dec 9, 2025 | 31.38 | 31.32 | 31.12 | 31.32 | 31.32 | 0.22% | 99,323 |
| Dec 8, 2025 | 31.65 | 31.70 | 31.20 | 31.25 | 31.25 | -1.33% | 59,558 |
| Dec 5, 2025 | 31.52 | 31.74 | 31.08 | 31.67 | 31.67 | 0.94% | 6,281 |
| Dec 4, 2025 | 31.13 | 31.52 | 31.04 | 31.38 | 31.38 | 2.52% | 65,340 |
| Dec 3, 2025 | 29.92 | 30.92 | 30.06 | 30.60 | 30.60 | 2.09% | 11,301 |
| Dec 2, 2025 | 30.99 | 30.58 | 29.80 | 29.98 | 29.98 | 0.21% | 30,799 |
| Dec 1, 2025 | 30.56 | 30.58 | 29.82 | 29.91 | 29.91 | -1.71% | 11,175 |
| Nov 28, 2025 | 30.11 | 30.70 | 30.16 | 30.43 | 30.43 | 0.98% | 22,097 |
| Nov 27, 2025 | 30.44 | 30.41 | 30.04 | 30.14 | 30.14 | -1.66% | 8,179 |
| Nov 26, 2025 | 30.62 | 30.82 | 30.34 | 30.65 | 30.65 | -0.02% | 7,361 |
| Nov 25, 2025 | 30.62 | 31.12 | 30.46 | 30.65 | 30.65 | 0.50% | 15,561 |
| Nov 24, 2025 | 30.50 | 30.55 | 30.28 | 30.50 | 30.50 | 0.09% | 226,019 |
| Nov 21, 2025 | 30.95 | 30.62 | 30.30 | 30.47 | 30.47 | -2.71% | 103,995 |
| Nov 20, 2025 | 30.58 | 31.48 | 30.88 | 31.32 | 31.32 | 2.92% | 25,158 |
| Nov 19, 2025 | 30.29 | 30.71 | 30.12 | 30.43 | 30.43 | 1.21% | 34,440 |
| Nov 18, 2025 | 30.72 | 30.35 | 30.00 | 30.07 | 30.07 | -1.50% | 187,910 |
| Nov 17, 2025 | 30.13 | 31.04 | 30.46 | 30.53 | 30.53 | 1.23% | 16,033 |
| Nov 14, 2025 | 30.93 | 30.80 | 30.16 | 30.16 | 30.16 | -2.09% | 21,941 |
| Nov 13, 2025 | 30.93 | 31.06 | 30.66 | 30.80 | 30.80 | -1.15% | 109,054 |
| Nov 12, 2025 | 31.73 | 31.68 | 31.08 | 31.16 | 31.16 | 1.01% | 104,846 |
| Nov 11, 2025 | 30.64 | 31.66 | 30.85 | 30.85 | 30.85 | -0.42% | 75,148 |
| Nov 10, 2025 | 30.81 | 31.02 | 30.67 | 30.98 | 30.98 | 1.37% | 35,451 |
| Nov 7, 2025 | 30.66 | 30.72 | 30.42 | 30.56 | 30.56 | -0.22% | 63,239 |
| Nov 6, 2025 | 31.03 | 31.08 | 30.48 | 30.63 | 30.63 | 0.12% | 51,643 |
| Nov 5, 2025 | 30.05 | 30.70 | 29.84 | 30.59 | 30.59 | 1.48% | 312,133 |
| Nov 4, 2025 | 29.35 | 30.24 | 29.58 | 30.15 | 30.15 | 1.04% | 53,208 |
| Nov 3, 2025 | 28.73 | 30.26 | 29.26 | 29.84 | 29.83 | 3.75% | 60,447 |
| Oct 31, 2025 | 29.49 | 29.58 | 27.89 | 28.76 | 28.76 | 1.62% | 91,858 |
| Oct 30, 2025 | 28.24 | 28.46 | 28.09 | 28.30 | 28.30 | -0.01% | 29,611 |
| Oct 29, 2025 | 28.32 | 28.46 | 28.22 | 28.30 | 28.30 | 0.56% | 11,108 |
| Oct 28, 2025 | 28.61 | 28.60 | 28.02 | 28.14 | 28.14 | -1.77% | 21,223 |
| Oct 27, 2025 | 28.80 | 28.90 | 28.50 | 28.65 | 28.65 | -0.70% | 23,087 |
| Oct 24, 2025 | 29.37 | 29.04 | 28.78 | 28.85 | 28.85 | -0.14% | 43,059 |
| Oct 23, 2025 | 28.45 | 29.15 | 28.38 | 28.89 | 28.89 | 3.85% | 108,572 |
| Oct 22, 2025 | 27.17 | 28.12 | 27.57 | 27.82 | 27.82 | 2.96% | 117,212 |
| Oct 21, 2025 | 26.74 | 27.28 | 26.78 | 27.02 | 27.02 | 3.30% | 29,323 |
| Oct 20, 2025 | 25.94 | 26.30 | 26.04 | 26.16 | 26.16 | 0.03% | 43,851 |