Aker Solutions ASA (LON:0QXP)
London · Delayed Price · Currency is GBP · Price in NOK 31.26
+0.46 (1.49%)
At close: Aug 26, 2025
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 30.66 | 30.84 | 30.26 | 30.44 | 30.44 | -0.88% | 136,688 |
| Aug 27, 2025 | 30.97 | 31.12 | 30.48 | 30.71 | 30.71 | -1.76% | 18,472 |
| Aug 26, 2025 | 30.66 | 31.26 | 30.68 | 31.26 | 31.26 | 1.49% | 416,571 |
| Aug 25, 2025 | 31.08 | 31.08 | 30.74 | 30.80 | 30.80 | -0.80% | 109,993 |
| Aug 22, 2025 | 31.05 | 31.20 | 31.02 | 31.05 | 31.05 | 0.12% | 18,756 |
| Aug 21, 2025 | 30.85 | 31.12 | 30.90 | 31.01 | 31.01 | 0.87% | 96,193 |
| Aug 20, 2025 | 30.83 | 30.86 | 30.62 | 30.75 | 30.75 | -0.61% | 256,347 |
| Aug 19, 2025 | 30.23 | 31.12 | 30.26 | 30.94 | 30.94 | 2.34% | 181,768 |
| Aug 18, 2025 | 30.33 | 30.36 | 30.14 | 30.23 | 30.23 | -0.49% | 113,682 |
| Aug 15, 2025 | 30.56 | 30.54 | 30.28 | 30.38 | 30.38 | 0.08% | 29,037 |
| Aug 14, 2025 | 30.54 | 30.52 | 30.22 | 30.35 | 30.35 | -0.61% | 36,872 |
| Aug 13, 2025 | 30.72 | 30.60 | 30.36 | 30.54 | 30.54 | -0.04% | 178,007 |
| Aug 12, 2025 | 30.40 | 30.70 | 30.26 | 30.55 | 30.55 | 0.89% | 81,575 |
| Aug 11, 2025 | 30.64 | 30.70 | 30.22 | 30.28 | 30.28 | -1.16% | 152,328 |
| Aug 8, 2025 | 30.37 | 30.70 | 30.42 | 30.64 | 30.64 | -0.61% | 16,783 |
| Aug 7, 2025 | 31.05 | 30.89 | 30.38 | 30.82 | 30.82 | -0.34% | 25,893 |
| Aug 6, 2025 | 30.95 | 31.04 | 30.84 | 30.93 | 30.93 | 0.27% | 17,513 |
| Aug 5, 2025 | 30.21 | 31.10 | 30.28 | 30.85 | 30.85 | 1.80% | 32,695 |
| Aug 4, 2025 | 30.44 | 30.62 | 30.20 | 30.30 | 30.30 | -0.59% | 18,823 |
| Aug 1, 2025 | 30.78 | 30.94 | 30.32 | 30.48 | 30.48 | -1.08% | 149,987 |
| Jul 31, 2025 | 30.44 | 30.92 | 30.26 | 30.81 | 30.81 | 1.29% | 97,551 |
| Jul 30, 2025 | 31.34 | 31.52 | 30.08 | 30.42 | 30.42 | -2.34% | 32,787 |
| Jul 29, 2025 | 30.91 | 31.15 | 30.80 | 31.15 | 31.15 | 1.15% | 23,489 |
| Jul 28, 2025 | 30.58 | 30.98 | 30.53 | 30.80 | 30.80 | 0.83% | 44,213 |
| Jul 25, 2025 | 30.60 | 30.98 | 30.36 | 30.54 | 30.54 | -0.52% | 162,573 |
| Jul 24, 2025 | 30.44 | 31.10 | 30.40 | 30.70 | 30.70 | 0.78% | 90,585 |
| Jul 23, 2025 | 30.76 | 30.78 | 30.24 | 30.47 | 30.47 | 0.73% | 63,735 |
| Jul 22, 2025 | 30.40 | 30.62 | 30.20 | 30.25 | 30.25 | -0.74% | 203,639 |
| Jul 21, 2025 | 30.54 | 30.86 | 30.32 | 30.47 | 30.47 | -0.86% | 157,686 |
| Jul 18, 2025 | 30.64 | 31.10 | 30.62 | 30.74 | 30.74 | 0.65% | 29,675 |
| Jul 17, 2025 | 30.76 | 30.82 | 30.44 | 30.54 | 30.54 | -2.04% | 49,933 |
| Jul 16, 2025 | 31.24 | 31.28 | 30.74 | 31.17 | 31.17 | -1.04% | 58,846 |
| Jul 15, 2025 | 32.08 | 32.18 | 31.16 | 31.50 | 31.50 | -3.81% | 38,521 |
| Jul 14, 2025 | 33.23 | 33.28 | 31.86 | 32.75 | 32.75 | -2.08% | 156,448 |
| Jul 11, 2025 | 34.52 | 35.27 | 33.08 | 33.44 | 33.44 | -9.95% | 121,414 |
| Jul 10, 2025 | 37.88 | 37.68 | 36.96 | 37.14 | 37.14 | -1.19% | 12,400 |
| Jul 9, 2025 | 37.16 | 38.02 | 37.14 | 37.59 | 37.59 | 3.98% | 49,436 |
| Jul 8, 2025 | 35.91 | 36.24 | 35.84 | 36.15 | 36.15 | 0.76% | 26,593 |
| Jul 7, 2025 | 35.93 | 36.10 | 35.77 | 35.87 | 35.87 | -0.72% | 23,561 |
| Jul 4, 2025 | 35.20 | 36.28 | 35.98 | 36.13 | 36.13 | -0.80% | 12,455 |
| Jul 3, 2025 | 35.85 | 36.68 | 35.80 | 36.42 | 36.42 | 2.85% | 30,568 |
| Jul 2, 2025 | 34.68 | 35.78 | 34.66 | 35.41 | 35.41 | 2.11% | 51,326 |
| Jul 1, 2025 | 34.89 | 34.76 | 34.35 | 34.68 | 34.68 | -0.30% | 41,436 |
| Jun 30, 2025 | 34.74 | 35.04 | 34.42 | 34.79 | 34.79 | -0.61% | 13,474 |
| Jun 27, 2025 | 35.03 | 35.12 | 34.61 | 35.00 | 35.00 | 0.11% | 11,480 |
| Jun 26, 2025 | 33.66 | 35.28 | 33.66 | 34.96 | 34.96 | -1.18% | 80,654 |
| Jun 25, 2025 | 34.89 | 35.50 | 35.02 | 35.38 | 35.38 | 0.82% | 63,300 |
| Jun 24, 2025 | 34.85 | 35.32 | 34.26 | 35.09 | 35.09 | -2.96% | 27,737 |
| Jun 23, 2025 | 35.95 | 36.24 | 35.37 | 36.16 | 36.16 | 0.66% | 94,007 |
| Jun 20, 2025 | 36.18 | 36.08 | 35.66 | 35.93 | 35.93 | -0.78% | 79,542 |