Aker Solutions ASA (OSL:AKSO)
Norway · Delayed Price · Currency is NOK 30.36
-0.48 (-1.56%)
Aug 1, 2025, 4:25 PM CET
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 35.96 | 36.40 | 34.52 | 36.40 | 36.40 | -2.10% | 1,427,867 |
| Jun 18, 2025 | 37.40 | 37.48 | 36.98 | 37.18 | 37.18 | -0.54% | 439,972 |
| Jun 17, 2025 | 36.88 | 37.52 | 36.62 | 37.38 | 37.38 | 2.30% | 612,213 |
| Jun 16, 2025 | 36.58 | 37.16 | 36.40 | 36.54 | 36.54 | 0.22% | 912,078 |
| Jun 13, 2025 | 36.40 | 37.14 | 36.20 | 36.46 | 36.46 | 0.11% | 817,924 |
| Jun 12, 2025 | 36.00 | 36.42 | 35.82 | 36.42 | 36.42 | 1.28% | 530,840 |
| Jun 11, 2025 | 35.42 | 36.00 | 35.30 | 35.96 | 35.96 | 1.30% | 761,875 |
| Jun 10, 2025 | 34.68 | 35.60 | 34.68 | 35.50 | 35.50 | 3.02% | 932,330 |
| Jun 6, 2025 | 33.86 | 34.60 | 33.86 | 34.46 | 34.46 | 1.53% | 526,458 |
| Jun 5, 2025 | 34.16 | 34.24 | 33.78 | 33.94 | 33.94 | -1.16% | 522,853 |
| Jun 4, 2025 | 34.10 | 34.66 | 33.98 | 34.34 | 34.34 | 1.42% | 595,553 |
| Jun 3, 2025 | 33.86 | 34.16 | 33.58 | 33.86 | 33.86 | -0.18% | 411,973 |
| Jun 2, 2025 | 33.50 | 34.20 | 33.38 | 33.92 | 33.92 | 1.74% | 948,022 |
| May 30, 2025 | 32.94 | 33.64 | 32.86 | 33.34 | 33.34 | 1.89% | 1,331,736 |
| May 28, 2025 | 32.32 | 32.90 | 32.32 | 32.72 | 32.72 | 0.80% | 539,793 |
| May 27, 2025 | 32.34 | 32.94 | 32.26 | 32.46 | 32.46 | 0.06% | 759,877 |
| May 26, 2025 | 32.14 | 32.52 | 32.08 | 32.44 | 32.44 | 0.93% | 479,640 |
| May 23, 2025 | 32.28 | 32.58 | 31.56 | 32.14 | 32.14 | -0.19% | 866,021 |
| May 22, 2025 | 32.72 | 32.98 | 32.14 | 32.20 | 32.20 | -2.54% | 621,246 |