Aker Solutions ASA (OSL:AKSO)
Norway · Delayed Price · Currency is NOK 30.38
-0.32 (-1.04%)
Aug 28, 2025, 4:25 PM CET
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 30.64 | 30.86 | 30.20 | 30.44 | 30.44 | -0.85% | 432,849 |
| Aug 27, 2025 | 31.00 | 31.26 | 30.42 | 30.70 | 30.70 | -1.41% | 652,802 |
| Aug 26, 2025 | 30.64 | 31.30 | 30.64 | 31.14 | 31.14 | 1.10% | 729,716 |
| Aug 25, 2025 | 31.00 | 31.02 | 30.72 | 30.80 | 30.80 | -0.65% | 415,045 |
| Aug 22, 2025 | 31.08 | 31.36 | 30.96 | 31.00 | 31.00 | -0.06% | 735,676 |
| Aug 21, 2025 | 30.90 | 31.18 | 30.86 | 31.02 | 31.02 | 0.85% | 545,773 |
| Aug 20, 2025 | 30.70 | 30.92 | 30.64 | 30.76 | 30.76 | -1.03% | 507,496 |
| Aug 19, 2025 | 30.30 | 31.18 | 30.12 | 31.08 | 31.08 | 2.78% | 1,467,422 |
| Aug 18, 2025 | 30.32 | 30.40 | 30.14 | 30.24 | 30.24 | -0.79% | 523,650 |
| Aug 15, 2025 | 30.50 | 30.66 | 30.28 | 30.48 | 30.48 | 0.86% | 515,321 |
| Aug 14, 2025 | 30.58 | 30.58 | 30.22 | 30.22 | 30.22 | -1.05% | 571,986 |
| Aug 13, 2025 | 30.76 | 30.86 | 30.32 | 30.54 | 30.54 | -0.78% | 528,948 |
| Aug 12, 2025 | 30.40 | 30.78 | 30.26 | 30.78 | 30.78 | 1.65% | 616,821 |
| Aug 11, 2025 | 30.70 | 30.70 | 30.14 | 30.28 | 30.28 | -0.72% | 564,777 |
| Aug 8, 2025 | 30.38 | 30.78 | 30.38 | 30.50 | 30.50 | 0.39% | 457,109 |
| Aug 7, 2025 | 31.00 | 31.02 | 30.34 | 30.38 | 30.38 | -1.56% | 672,012 |
| Aug 6, 2025 | 30.90 | 31.12 | 30.82 | 30.86 | 30.86 | 0.19% | 402,301 |
| Aug 5, 2025 | 30.20 | 31.10 | 30.20 | 30.80 | 30.80 | 1.99% | 1,095,993 |
| Aug 4, 2025 | 30.40 | 30.66 | 30.20 | 30.20 | 30.20 | -0.53% | 733,386 |
| Aug 1, 2025 | 30.86 | 30.86 | 30.32 | 30.36 | 30.36 | -1.56% | 768,571 |
| Jul 31, 2025 | 30.40 | 31.04 | 30.20 | 30.84 | 30.84 | 1.65% | 1,219,776 |
| Jul 30, 2025 | 31.42 | 31.56 | 30.04 | 30.34 | 30.34 | -2.26% | 1,763,444 |
| Jul 29, 2025 | 30.92 | 31.20 | 30.70 | 31.04 | 31.04 | 0.39% | 708,512 |
| Jul 28, 2025 | 30.54 | 30.96 | 30.50 | 30.92 | 30.92 | 1.44% | 1,118,587 |
| Jul 25, 2025 | 30.62 | 30.96 | 30.34 | 30.48 | 30.48 | 0.07% | 657,051 |
| Jul 24, 2025 | 30.40 | 31.14 | 30.40 | 30.46 | 30.46 | 0.40% | 1,198,432 |
| Jul 23, 2025 | 30.74 | 31.00 | 30.16 | 30.34 | 30.34 | 0.07% | 1,044,186 |
| Jul 22, 2025 | 30.36 | 30.62 | 30.20 | 30.32 | 30.32 | -0.13% | 858,540 |
| Jul 21, 2025 | 30.50 | 30.86 | 30.32 | 30.36 | 30.36 | -0.72% | 615,869 |
| Jul 18, 2025 | 30.66 | 31.28 | 30.58 | 30.58 | 30.58 | 0.33% | 840,724 |
| Jul 17, 2025 | 30.74 | 30.84 | 30.38 | 30.48 | 30.48 | -0.91% | 1,070,632 |
| Jul 16, 2025 | 31.20 | 31.38 | 30.72 | 30.76 | 30.76 | -1.79% | 1,386,711 |
| Jul 15, 2025 | 32.00 | 32.02 | 31.16 | 31.32 | 31.32 | -1.69% | 1,971,385 |
| Jul 14, 2025 | 33.30 | 33.36 | 31.86 | 31.86 | 31.86 | -4.55% | 2,573,307 |
| Jul 11, 2025 | 34.62 | 35.74 | 33.06 | 33.38 | 33.38 | -10.32% | 5,745,671 |
| Jul 10, 2025 | 37.80 | 37.88 | 36.94 | 37.22 | 37.22 | -1.38% | 577,759 |
| Jul 9, 2025 | 37.12 | 38.04 | 36.90 | 37.74 | 37.74 | 4.08% | 1,167,302 |
| Jul 8, 2025 | 36.00 | 36.26 | 35.72 | 36.26 | 36.26 | 0.78% | 270,438 |
| Jul 7, 2025 | 36.00 | 36.14 | 35.58 | 35.98 | 35.98 | -0.39% | 334,007 |
| Jul 4, 2025 | 35.30 | 36.34 | 35.28 | 36.12 | 36.12 | -0.93% | 367,820 |
| Jul 3, 2025 | 36.00 | 36.66 | 35.82 | 36.46 | 36.46 | 2.24% | 641,149 |
| Jul 2, 2025 | 34.82 | 35.78 | 34.66 | 35.66 | 35.66 | 2.94% | 537,833 |
| Jul 1, 2025 | 35.00 | 35.00 | 34.30 | 34.64 | 34.64 | -0.52% | 443,878 |
| Jun 30, 2025 | 34.80 | 35.08 | 34.42 | 34.82 | 34.82 | 0.17% | 379,764 |
| Jun 27, 2025 | 35.00 | 35.24 | 34.56 | 34.76 | 34.76 | -0.52% | 431,377 |
| Jun 26, 2025 | 33.66 | 35.28 | 33.60 | 34.94 | 34.94 | -0.74% | 498,361 |
| Jun 25, 2025 | 34.88 | 35.50 | 34.88 | 35.20 | 35.20 | 1.32% | 498,768 |
| Jun 24, 2025 | 34.56 | 35.46 | 33.80 | 34.74 | 34.74 | -3.77% | 817,334 |
| Jun 23, 2025 | 36.00 | 36.22 | 35.38 | 36.10 | 36.10 | 0.78% | 622,951 |
| Jun 20, 2025 | 36.24 | 36.24 | 35.60 | 35.82 | 35.82 | -1.59% | 1,116,118 |