Aker Solutions ASA (LON:0QXP)
London · Delayed Price · Currency is GBP · Price in NOK 28.76
+0.46 (1.62%)
At close: Oct 31, 2025
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 26.87 | 26.48 | 25.92 | 26.15 | 26.15 | -2.14% | 46,898 |
| Oct 16, 2025 | 26.93 | 26.89 | 26.60 | 26.72 | 26.72 | -0.81% | 104,249 |
| Oct 15, 2025 | 26.78 | 27.04 | 26.76 | 26.94 | 26.94 | 0.79% | 115,312 |
| Oct 14, 2025 | 27.03 | 26.90 | 26.64 | 26.73 | 26.73 | -1.13% | 57,239 |
| Oct 13, 2025 | 27.11 | 27.40 | 26.72 | 27.04 | 27.04 | -3.03% | 262,364 |
| Oct 10, 2025 | 28.22 | 28.12 | 27.70 | 27.88 | 27.88 | -2.04% | 50,974 |
| Oct 9, 2025 | 28.51 | 28.72 | 28.36 | 28.46 | 28.46 | -0.40% | 24,274 |
| Oct 8, 2025 | 29.39 | 29.14 | 28.32 | 28.57 | 28.57 | -3.14% | 340,633 |
| Oct 7, 2025 | 29.82 | 29.67 | 29.38 | 29.50 | 29.50 | -0.88% | 21,219 |
| Oct 6, 2025 | 29.41 | 30.02 | 29.34 | 29.76 | 29.76 | 0.61% | 162,586 |
| Oct 3, 2025 | 29.94 | 30.04 | 29.48 | 29.58 | 29.58 | -1.17% | 27,969 |
| Oct 2, 2025 | 30.15 | 30.18 | 29.88 | 29.93 | 29.93 | -0.78% | 48,225 |
| Oct 1, 2025 | 30.15 | 30.22 | 29.90 | 30.17 | 30.17 | 0.06% | 40,384 |
| Sep 30, 2025 | 30.85 | 30.82 | 30.02 | 30.15 | 30.15 | -2.31% | 125,153 |
| Sep 29, 2025 | 30.72 | 31.02 | 30.78 | 30.86 | 30.86 | 0.77% | 53,237 |
| Sep 26, 2025 | 30.40 | 30.94 | 30.37 | 30.63 | 30.63 | 1.20% | 67,348 |
| Sep 25, 2025 | 30.07 | 30.42 | 30.02 | 30.27 | 30.27 | 0.73% | 203,408 |
| Sep 24, 2025 | 29.78 | 30.20 | 29.67 | 30.05 | 30.05 | 1.15% | 55,428 |
| Sep 23, 2025 | 29.39 | 30.02 | 29.48 | 29.71 | 29.71 | 1.33% | 31,705 |
| Sep 22, 2025 | 29.37 | 29.60 | 29.26 | 29.32 | 29.32 | -2.41% | 213,771 |
| Sep 19, 2025 | 30.09 | 30.40 | 29.60 | 30.04 | 30.04 | -0.28% | 162,750 |
| Sep 18, 2025 | 29.94 | 30.44 | 29.94 | 30.13 | 30.13 | 0.86% | 720,832 |
| Sep 17, 2025 | 30.03 | 30.20 | 29.74 | 29.87 | 29.87 | -0.52% | 375,079 |
| Sep 16, 2025 | 30.13 | 30.28 | 29.70 | 30.02 | 30.02 | -0.88% | 1,023,074 |
| Sep 15, 2025 | 30.46 | 30.66 | 30.04 | 30.29 | 30.29 | -0.54% | 23,831 |
| Sep 12, 2025 | 30.35 | 30.56 | 30.20 | 30.45 | 30.45 | -0.60% | 173,404 |
| Sep 11, 2025 | 30.74 | 31.10 | 30.30 | 30.64 | 30.64 | -0.48% | 230,269 |
| Sep 10, 2025 | 30.48 | 30.94 | 30.30 | 30.79 | 30.79 | 0.95% | 187,561 |
| Sep 9, 2025 | 30.15 | 30.63 | 30.02 | 30.50 | 30.50 | 0.14% | 208,970 |
| Sep 8, 2025 | 30.27 | 30.76 | 30.04 | 30.45 | 30.45 | -0.84% | 172,553 |
| Sep 5, 2025 | 30.78 | 30.94 | 30.32 | 30.71 | 30.71 | 0.38% | 16,377 |
| Sep 4, 2025 | 30.29 | 30.72 | 30.32 | 30.59 | 30.59 | 0.48% | 43,556 |
| Sep 3, 2025 | 31.05 | 31.16 | 30.36 | 30.45 | 30.45 | -2.02% | 20,557 |
| Sep 2, 2025 | 31.36 | 31.35 | 30.72 | 31.08 | 31.08 | 0.33% | 40,132 |
| Sep 1, 2025 | 31.09 | 31.42 | 30.72 | 30.98 | 30.98 | -0.09% | 282,330 |
| Aug 29, 2025 | 30.44 | 31.16 | 30.45 | 31.00 | 31.00 | 1.85% | 35,616 |
| 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 |