Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	32.48	32.48	32.02	32.28	32.28	-2.12%	544,604
Jan 16, 2026	32.54	32.98	32.36	32.98	32.98	1.79%	512,252
Jan 15, 2026	32.68	32.70	32.32	32.40	32.40	-1.82%	391,620
Jan 14, 2026	33.06	33.06	32.30	33.00	33.00	0.30%	486,694
Jan 13, 2026	32.10	33.02	32.00	32.90	32.90	2.62%	794,912
Jan 12, 2026	31.90	32.28	31.68	32.06	32.06	0.38%	434,632
Jan 9, 2026	31.86	32.18	31.26	31.94	31.94	1.85%	878,964
Jan 8, 2026	30.98	31.88	30.98	31.36	31.36	1.49%	1,022,491
Jan 7, 2026	31.84	31.84	30.70	30.90	30.90	-3.62%	1,050,349
Jan 6, 2026	31.20	32.40	31.20	32.06	32.06	3.75%	1,303,096
Jan 5, 2026	31.08	32.10	30.90	30.90	30.90	0.19%	1,429,997
Jan 2, 2026	30.92	31.16	30.78	30.84	30.84	-0.26%	418,842
Dec 30, 2025	30.52	31.04	30.52	30.92	30.92	1.11%	629,155
Dec 29, 2025	30.36	30.68	30.24	30.58	30.58	0.72%	490,414