Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	45.26	45.70	44.90	45.70	45.70	1.78%	818,006
Mar 27, 2026	45.26	45.50	44.44	44.90	44.90	-0.40%	673,519
Mar 26, 2026	44.02	45.18	44.02	45.08	45.08	2.41%	905,360
Mar 25, 2026	43.76	44.02	43.14	44.02	44.02	0.87%	931,305
Mar 24, 2026	42.92	43.74	42.78	43.64	43.64	0.88%	594,635
Mar 23, 2026	42.82	43.90	42.02	43.26	43.26	0.32%	1,093,516
Mar 20, 2026	45.00	45.02	42.78	43.12	43.12	-4.31%	2,764,404
Mar 19, 2026	44.02	46.24	44.02	45.06	45.06	9.00%	2,836,068
Mar 18, 2026	41.20	41.60	41.02	41.34	41.34	0.34%	573,328
Mar 17, 2026	41.36	41.80	41.02	41.20	41.20	-0.19%	434,393
Mar 16, 2026	40.50	41.64	40.50	41.28	41.28	2.13%	631,883
Mar 13, 2026	40.80	41.02	40.34	40.42	40.42	-0.54%	586,650
Mar 12, 2026	41.44	41.62	40.52	40.64	40.64	-2.50%	822,758
Mar 11, 2026	41.14	41.90	41.00	41.68	41.68	1.12%	631,519
Mar 10, 2026	41.86	41.90	40.90	41.22	41.22	-1.72%	487,224
Mar 9, 2026	40.42	42.30	40.20	41.94	41.94	3.05%	686,280
Mar 6, 2026	40.80	40.86	40.02	40.70	40.70	-0.20%	397,127
Mar 5, 2026	41.00	41.00	40.26	40.78	40.78	0.10%	600,130
Mar 4, 2026	40.00	40.86	39.82	40.74	40.74	1.04%	587,732
Mar 3, 2026	40.80	40.80	39.76	40.32	40.32	-1.18%	990,637
Mar 2, 2026	41.64	42.32	40.54	40.80	40.80	-0.54%	934,785
Feb 27, 2026	40.48	41.02	40.22	41.02	41.02	1.79%	1,309,921
Feb 26, 2026	40.76	40.84	39.72	40.30	40.30	-0.25%	771,720
Feb 25, 2026	39.80	40.76	39.60	40.40	40.40	1.71%	700,249
Feb 24, 2026	40.52	40.98	39.70	39.72	39.72	-1.68%	613,030
Feb 23, 2026	40.26	40.50	39.24	40.40	40.40	0.35%	845,445
Feb 20, 2026	39.80	40.40	39.28	40.26	40.26	1.72%	976,730
Feb 19, 2026	38.84	39.78	38.70	39.58	39.58	2.81%	822,756
Feb 18, 2026	38.00	38.50	37.80	38.50	38.50	2.12%	563,637
Feb 17, 2026	37.98	38.24	37.54	37.70	37.70	-0.74%	606,898
Feb 16, 2026	39.00	39.00	37.86	37.98	37.98	1.99%	702,424
Feb 13, 2026	37.20	37.80	36.96	37.24	37.24	-0.59%	750,336
Feb 12, 2026	37.82	37.98	37.20	37.46	37.46	-0.32%	422,872
Feb 11, 2026	37.30	37.64	37.16	37.58	37.58	0.91%	889,193
Feb 10, 2026	38.06	38.10	37.16	37.24	37.24	-2.00%	692,994
Feb 9, 2026	37.00	38.00	36.86	38.00	38.00	-	1,578,156
Feb 6, 2026	35.20	38.00	35.20	38.00	38.00	9.20%	3,478,446
Feb 5, 2026	34.30	35.40	34.28	34.80	34.80	-0.74%	1,012,101
Feb 4, 2026	35.76	35.82	34.90	35.06	35.06	-1.52%	567,354
Feb 3, 2026	35.40	35.84	35.10	35.60	35.60	0.91%	595,949
Feb 2, 2026	34.50	35.34	33.90	35.28	35.28	0.51%	767,007
Jan 30, 2026	34.20	35.18	33.80	35.10	35.10	2.33%	835,802
Jan 29, 2026	34.88	34.94	34.30	34.30	34.30	-0.92%	400,665
Jan 28, 2026	34.50	34.88	34.28	34.62	34.62	0.99%	448,095
Jan 27, 2026	34.00	34.28	33.66	34.28	34.28	1.18%	507,752
Jan 26, 2026	34.20	34.26	33.86	33.88	33.88	-0.94%	461,523
Jan 23, 2026	33.20	34.20	33.04	34.20	34.20	3.51%	796,619
Jan 22, 2026	33.50	33.98	32.88	33.04	33.04	-0.36%	673,875
Jan 21, 2026	32.60	33.16	32.34	33.16	33.16	1.66%	593,782
Jan 20, 2026	32.04	32.76	31.86	32.62	32.62	1.05%	723,510