Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	37.60	39.94	37.60	39.86	39.86	4.40%	1,186,514
Apr 17, 2026	39.00	40.12	37.94	38.18	38.18	-19.62%	2,433,200
Apr 16, 2026	47.12	48.48	47.00	47.50	38.90	0.72%	2,177,409
Apr 15, 2026	46.82	47.90	46.46	47.16	38.62	-	1,205,877
Apr 14, 2026	47.60	48.08	47.10	47.16	38.62	-1.26%	1,088,648
Apr 13, 2026	47.66	48.14	47.32	47.76	39.11	2.05%	1,255,514
Apr 10, 2026	47.50	47.50	46.52	46.80	38.33	-0.97%	1,054,366
Apr 9, 2026	46.38	47.66	46.34	47.26	38.70	3.82%	1,291,074
Apr 8, 2026	45.90	45.90	44.14	45.52	37.28	-2.28%	2,061,829
Apr 7, 2026	45.86	46.98	45.84	46.58	38.15	2.78%	1,823,435
Apr 1, 2026	45.38	46.00	44.76	45.32	37.11	-2.20%	997,212
Mar 31, 2026	45.72	46.52	45.14	46.34	37.95	1.40%	1,213,962
Mar 30, 2026	45.26	45.70	44.90	45.70	37.43	1.78%	818,006
Mar 27, 2026	45.26	45.50	44.44	44.90	36.77	-0.40%	673,519
Mar 26, 2026	44.02	45.18	44.02	45.08	36.92	2.41%	905,360
Mar 25, 2026	43.76	44.02	43.14	44.02	36.05	0.87%	931,305
Mar 24, 2026	42.92	43.74	42.78	43.64	35.74	0.88%	594,635
Mar 23, 2026	42.82	43.90	42.02	43.26	35.43	0.32%	1,093,516
Mar 20, 2026	45.00	45.02	42.78	43.12	35.31	-4.31%	2,764,404
Mar 19, 2026	44.02	46.24	44.02	45.06	36.90	9.00%	2,836,068
Mar 18, 2026	41.20	41.60	41.02	41.34	33.86	0.34%	573,328
Mar 17, 2026	41.36	41.80	41.02	41.20	33.74	-0.19%	434,393
Mar 16, 2026	40.50	41.64	40.50	41.28	33.81	2.13%	631,883
Mar 13, 2026	40.80	41.02	40.34	40.42	33.10	-0.54%	586,650
Mar 12, 2026	41.44	41.62	40.52	40.64	33.28	-2.50%	822,758
Mar 11, 2026	41.14	41.90	41.00	41.68	34.13	1.12%	631,519
Mar 10, 2026	41.86	41.90	40.90	41.22	33.76	-1.72%	487,224
Mar 9, 2026	40.42	42.30	40.20	41.94	34.35	3.05%	686,280
Mar 6, 2026	40.80	40.86	40.02	40.70	33.33	-0.20%	397,127
Mar 5, 2026	41.00	41.00	40.26	40.78	33.40	0.10%	600,130
Mar 4, 2026	40.00	40.86	39.82	40.74	33.36	1.04%	587,732
Mar 3, 2026	40.80	40.80	39.76	40.32	33.02	-1.18%	990,637
Mar 2, 2026	41.64	42.32	40.54	40.80	33.41	-0.54%	934,785
Feb 27, 2026	40.48	41.02	40.22	41.02	33.59	1.79%	1,309,921
Feb 26, 2026	40.76	40.84	39.72	40.30	33.00	-0.25%	771,720
Feb 25, 2026	39.80	40.76	39.60	40.40	33.09	1.71%	700,249
Feb 24, 2026	40.52	40.98	39.70	39.72	32.53	-1.68%	613,030
Feb 23, 2026	40.26	40.50	39.24	40.40	33.09	0.35%	845,445
Feb 20, 2026	39.80	40.40	39.28	40.26	32.97	1.72%	976,730
Feb 19, 2026	38.84	39.78	38.70	39.58	32.41	2.81%	822,756
Feb 18, 2026	38.00	38.50	37.80	38.50	31.53	2.12%	563,637
Feb 17, 2026	37.98	38.24	37.54	37.70	30.87	-0.74%	606,898
Feb 16, 2026	39.00	39.00	37.86	37.98	31.10	1.99%	702,424
Feb 13, 2026	37.20	37.80	36.96	37.24	30.50	-0.59%	750,336
Feb 12, 2026	37.82	37.98	37.20	37.46	30.68	-0.32%	422,872
Feb 11, 2026	37.30	37.64	37.16	37.58	30.78	0.91%	889,193
Feb 10, 2026	38.06	38.10	37.16	37.24	30.50	-2.00%	692,994
Feb 9, 2026	37.00	38.00	36.86	38.00	31.12	-	1,578,156
Feb 6, 2026	35.20	38.00	35.20	38.00	31.12	9.20%	3,478,446
Feb 5, 2026	34.30	35.40	34.28	34.80	28.50	-0.74%	1,012,101