Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.80	37.88	37.20	37.74	37.74	0.91%	22,058
Feb 11, 2026	37.21	37.60	37.16	37.40	37.40	-1.11%	6,841
Feb 10, 2026	38.09	38.12	37.18	37.82	37.82	0.26%	33,590
Feb 9, 2026	36.88	38.00	36.78	37.72	37.72	0.88%	80,862
Feb 6, 2026	35.26	37.72	35.22	37.39	37.39	8.67%	110,563
Feb 5, 2026	34.37	35.26	34.28	34.41	34.41	-2.23%	75,620
Feb 4, 2026	35.71	35.50	34.92	35.20	35.19	-0.97%	10,209
Feb 3, 2026	35.44	35.78	35.14	35.54	35.54	1.98%	78,345
Feb 2, 2026	34.17	35.28	33.94	34.85	34.85	1.34%	30,235
Jan 30, 2026	34.11	35.14	33.90	34.39	34.39	-0.67%	26,637
Jan 29, 2026	34.81	34.64	34.30	34.62	34.62	0.23%	10,693
Jan 28, 2026	34.52	34.78	34.34	34.54	34.54	2.13%	153,536
Jan 27, 2026	33.96	34.26	33.70	33.82	33.82	-0.93%	28,448
Jan 26, 2026	34.15	34.14	33.90	34.14	34.14	1.28%	10,147
Jan 23, 2026	33.14	34.20	33.08	33.71	33.71	2.37%	52,237
Jan 22, 2026	33.64	33.60	32.86	32.93	32.93	1.15%	9,510
Jan 21, 2026	32.55	33.20	32.34	32.55	32.55	0.28%	98,089
Jan 20, 2026	32.06	32.67	31.94	32.46	32.46	0.68%	41,780
Jan 19, 2026	32.20	32.36	32.09	32.24	32.24	-1.62%	15,520
Jan 16, 2026	32.47	32.98	32.51	32.77	32.77	0.79%	102,587
Jan 15, 2026	32.67	32.70	32.32	32.52	32.52	-0.47%	12,741
Jan 14, 2026	33.06	33.10	32.39	32.67	32.67	-0.64%	9,248
Jan 13, 2026	32.08	33.00	32.38	32.88	32.88	2.94%	29,765
Jan 12, 2026	31.91	32.10	31.80	31.94	31.94	0.72%	27,740
Jan 9, 2026	31.91	32.00	31.62	31.71	31.71	0.79%	27,568
Jan 8, 2026	31.03	31.52	31.26	31.47	31.46	1.67%	20,007
Jan 7, 2026	31.69	31.76	30.76	30.95	30.95	-3.80%	26,861
Jan 6, 2026	31.13	32.30	31.54	32.17	32.17	2.33%	18,366
Jan 5, 2026	31.15	32.07	31.04	31.44	31.44	1.55%	30,415
Jan 2, 2026	30.83	30.96	30.84	30.96	30.96	-0.55%	11,187
Dec 31, 2025	31.13	31.13	31.13	31.13	31.13	0.76%	-
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