Aker Solutions ASA (OSL:AKSO)
Norway · Delayed Price · Currency is NOK 38.50
+0.80 (2.12%)
Feb 18, 2026, 4:25 PM CET
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 38.00 | 38.18 | 37.80 | 38.10 | - | 1.06% | 94,143 |
| 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 |
| Dec 23, 2025 | 30.50 | 30.52 | 30.26 | 30.36 | 30.36 | -0.52% | 296,580 |
| Dec 22, 2025 | 30.14 | 30.76 | 30.04 | 30.52 | 30.52 | 2.07% | 497,770 |
| Dec 19, 2025 | 30.22 | 30.22 | 29.74 | 29.90 | 29.90 | -0.53% | 435,474 |
| Dec 18, 2025 | 29.98 | 30.28 | 29.98 | 30.06 | 30.06 | -0.07% | 375,613 |
| Dec 17, 2025 | 30.08 | 30.28 | 29.90 | 30.08 | 30.08 | 0.80% | 515,786 |
| Dec 16, 2025 | 30.60 | 30.60 | 29.84 | 29.84 | 29.84 | -2.93% | 965,668 |
| Dec 15, 2025 | 31.20 | 31.20 | 30.68 | 30.74 | 30.74 | -0.65% | 317,533 |
| Dec 12, 2025 | 31.02 | 31.26 | 30.90 | 30.94 | 30.94 | -0.77% | 397,906 |
| Dec 11, 2025 | 31.14 | 31.40 | 31.14 | 31.18 | 31.18 | 0.71% | 457,396 |
| Dec 10, 2025 | 31.12 | 31.18 | 30.92 | 30.96 | 30.96 | -0.51% | 319,988 |
| Dec 9, 2025 | 31.30 | 31.46 | 31.10 | 31.12 | 31.12 | -0.32% | 343,395 |
| Dec 8, 2025 | 31.58 | 31.66 | 31.12 | 31.22 | 31.22 | -1.58% | 402,798 |
| Dec 5, 2025 | 31.56 | 31.84 | 31.14 | 31.72 | 31.72 | 0.76% | 593,936 |
| Dec 4, 2025 | 31.00 | 31.58 | 31.00 | 31.48 | 31.48 | 2.01% | 1,004,188 |