Aker Solutions ASA (OSL:AKSO)
Norway · Delayed Price · Currency is NOK 30.64
+0.58 (1.93%)
Sep 26, 2025, 9:43 AM CET
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 30.10 | 30.44 | 30.00 | 30.06 | 30.06 | -0.13% | 573,440 |
| Sep 24, 2025 | 29.80 | 30.24 | 29.62 | 30.10 | 30.10 | 0.60% | 705,148 |
| Sep 23, 2025 | 29.40 | 30.02 | 29.40 | 29.92 | 29.92 | 2.26% | 1,138,562 |
| Sep 22, 2025 | 29.52 | 29.62 | 29.24 | 29.26 | 29.26 | -1.15% | 847,174 |
| Sep 19, 2025 | 30.12 | 30.46 | 29.60 | 29.60 | 29.60 | -1.33% | 1,487,992 |
| Sep 18, 2025 | 29.88 | 30.46 | 29.86 | 30.00 | 30.00 | 0.40% | 1,314,979 |
| Sep 17, 2025 | 30.18 | 30.26 | 29.74 | 29.88 | 29.88 | -1.06% | 568,481 |
| Sep 16, 2025 | 30.16 | 30.26 | 29.70 | 30.20 | 30.20 | 0.27% | 930,308 |
| Sep 15, 2025 | 30.48 | 30.70 | 29.96 | 30.12 | 30.12 | -0.79% | 588,878 |
| Sep 12, 2025 | 30.40 | 30.62 | 30.20 | 30.36 | 30.36 | 0.20% | 634,137 |
| Sep 11, 2025 | 30.80 | 31.12 | 30.30 | 30.30 | 30.30 | -1.88% | 815,423 |
| Sep 10, 2025 | 30.30 | 30.94 | 30.26 | 30.88 | 30.88 | 0.72% | 787,107 |
| Sep 9, 2025 | 30.08 | 30.72 | 30.02 | 30.66 | 30.66 | 2.13% | 701,517 |
| Sep 8, 2025 | 30.24 | 30.80 | 30.02 | 30.02 | 30.02 | -0.73% | 563,112 |
| Sep 5, 2025 | 30.70 | 30.96 | 30.24 | 30.24 | 30.24 | -1.18% | 677,908 |
| Sep 4, 2025 | 30.40 | 30.72 | 30.26 | 30.60 | 30.60 | 0.66% | 438,086 |
| Sep 3, 2025 | 31.00 | 31.14 | 30.32 | 30.40 | 30.40 | -1.87% | 601,956 |
| Sep 2, 2025 | 31.30 | 31.40 | 30.70 | 30.98 | 30.98 | -0.39% | 835,388 |
| Sep 1, 2025 | 31.10 | 31.48 | 30.70 | 31.10 | 31.10 | - | 987,188 |
| Aug 29, 2025 | 30.38 | 31.16 | 30.38 | 31.10 | 31.10 | 2.37% | 818,550 |
| Aug 28, 2025 | 30.64 | 30.86 | 30.20 | 30.38 | 30.38 | -1.04% | 584,277 |
| 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 |