Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.12	44.36	43.50	43.52	43.52	-1.58%	329,083
Aug 20, 2026	43.68	44.44	43.20	44.22	44.22	1.56%	467,228
Aug 19, 2026	42.86	43.68	42.58	43.54	43.54	1.68%	586,582
Aug 18, 2026	43.52	43.68	42.82	42.82	42.82	-1.06%	495,064
Aug 17, 2026	42.50	43.48	42.50	43.28	43.28	0.14%	297,777
Aug 14, 2026	42.50	43.34	42.50	43.22	43.22	2.03%	298,947
Aug 13, 2026	43.14	43.28	42.36	42.36	42.36	0.52%	362,368
Aug 12, 2026	42.46	43.38	42.06	42.14	42.14	-0.43%	297,462
Aug 11, 2026	42.50	43.48	42.32	42.32	42.32	-0.14%	1,030,479
Aug 10, 2026	41.80	42.38	41.76	42.38	42.38	1.63%	293,615
Aug 7, 2026	42.42	42.58	41.56	41.70	41.70	-1.51%	257,352
Aug 6, 2026	42.00	42.56	41.86	42.34	42.34	0.38%	226,656
Aug 5, 2026	42.08	42.38	41.68	42.18	42.18	1.30%	350,897
Aug 4, 2026	41.80	42.74	41.56	41.64	41.64	0.68%	280,030
Aug 3, 2026	41.70	42.04	41.32	41.36	41.36	-1.62%	564,468
Jul 31, 2026	41.70	42.36	41.70	42.04	42.04	0.91%	327,707
Jul 30, 2026	40.72	41.68	40.40	41.66	41.66	2.16%	436,308
Jul 29, 2026	41.20	41.38	40.04	40.78	40.78	-1.64%	633,117
Jul 28, 2026	41.96	42.86	41.32	41.46	41.46	-2.03%	303,446
Jul 27, 2026	41.64	42.96	41.06	42.32	42.32	-0.70%	220,886
Jul 24, 2026	42.38	42.62	41.96	42.62	42.62	-0.42%	221,574
Jul 23, 2026	42.74	43.18	42.60	42.80	42.80	-0.19%	274,327
Jul 22, 2026	43.00	43.84	42.88	42.88	42.88	0.33%	291,351
Jul 21, 2026	42.08	43.08	42.02	42.74	42.74	2.30%	242,730
Jul 20, 2026	41.52	42.36	41.42	41.78	41.78	1.90%	369,566
Jul 17, 2026	40.62	41.48	39.80	41.00	41.00	0.94%	503,883
Jul 16, 2026	42.04	42.18	40.24	40.62	40.62	-3.33%	815,846
Jul 15, 2026	44.00	44.80	42.00	42.02	42.02	-6.95%	956,451
Jul 14, 2026	46.20	46.60	44.74	45.16	45.16	-1.40%	758,941
Jul 13, 2026	45.98	46.40	45.48	45.80	45.80	0.26%	678,578
Jul 10, 2026	45.86	46.42	45.66	45.68	45.68	-0.70%	342,631
Jul 9, 2026	46.50	46.68	45.84	46.00	46.00	-0.52%	462,538
Jul 8, 2026	46.10	46.80	45.90	46.24	46.24	1.72%	725,923
Jul 7, 2026	44.50	45.90	44.48	45.46	45.46	1.07%	404,568
Jul 6, 2026	44.90	45.10	44.26	44.98	44.98	0.45%	211,292
Jul 3, 2026	44.24	44.98	43.96	44.78	44.78	1.63%	226,836
Jul 2, 2026	44.36	44.50	43.24	44.06	44.06	-0.54%	292,776
Jul 1, 2026	44.54	44.96	43.80	44.30	44.30	-0.45%	523,604
Jun 30, 2026	44.36	44.78	43.64	44.50	44.50	0.50%	477,506
Jun 29, 2026	43.94	44.32	43.60	44.28	44.28	0.14%	703,404
Jun 26, 2026	44.02	45.00	43.62	44.22	44.22	-0.90%	883,224
Jun 25, 2026	45.10	45.10	44.02	44.62	44.62	-1.24%	800,678
Jun 24, 2026	46.00	46.60	44.76	45.18	45.18	-2.46%	588,841
Jun 23, 2026	45.14	46.32	44.60	46.32	46.32	2.61%	576,610
Jun 22, 2026	45.60	45.70	44.90	45.14	45.14	0.18%	452,669
Jun 19, 2026	43.66	45.10	43.66	45.06	45.06	3.21%	650,160
Jun 18, 2026	45.16	45.20	43.22	43.66	43.66	-4.17%	888,077
Jun 17, 2026	45.42	45.70	44.72	45.56	45.56	0.26%	390,228
Jun 16, 2026	44.16	46.16	44.12	45.44	45.44	2.62%	946,488
Jun 15, 2026	44.52	45.00	43.40	44.28	44.28	-2.42%	612,857