Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	37.84	37.92	37.40	37.76	37.76	0.21%	246,792
Nov 11, 2026	36.96	37.78	36.96	37.68	37.68	2.45%	302,591
Nov 10, 2026	36.60	36.92	36.44	36.78	36.78	0.60%	283,061
Nov 9, 2026	36.00	36.64	36.00	36.56	36.56	1.56%	253,854
Nov 6, 2026	36.20	36.54	35.76	36.00	36.00	-2.81%	339,988
Nov 5, 2026	36.16	37.44	35.68	37.04	37.04	1.48%	443,063
Nov 4, 2026	36.00	36.54	35.92	36.50	36.50	1.00%	483,374
Nov 3, 2026	35.26	36.24	34.90	36.14	36.14	1.75%	694,162
Nov 2, 2026	35.80	35.94	35.02	35.52	35.52	-1.50%	476,890
Oct 30, 2026	36.64	36.80	35.96	36.06	36.06	-1.31%	435,929
Oct 29, 2026	37.00	37.64	36.24	36.54	36.54	-0.44%	589,916
Oct 28, 2026	34.70	37.30	34.68	36.70	36.70	-3.83%	1,327,070
Oct 27, 2026	37.60	38.38	37.00	38.16	38.16	0.10%	798,117
Oct 26, 2026	37.20	38.14	36.98	38.12	38.12	2.97%	404,366
Oct 23, 2026	36.82	37.32	36.42	37.02	37.02	1.04%	888,786
Oct 22, 2026	38.50	38.72	36.64	36.64	36.64	-4.63%	880,598
Oct 21, 2026	38.18	38.62	37.98	38.42	38.42	0.68%	372,360
Oct 20, 2026	39.52	39.70	37.72	38.16	38.16	-3.73%	858,950
Oct 19, 2026	40.48	41.18	39.54	39.64	39.64	-1.93%	517,440
Oct 16, 2026	39.66	40.46	39.36	40.42	40.42	2.64%	477,159
Oct 15, 2026	40.82	40.82	39.10	39.38	39.38	-4.28%	1,621,556
Oct 14, 2026	41.62	41.92	41.14	41.14	41.14	-0.53%	516,607
Oct 13, 2026	41.86	42.02	41.34	41.36	41.36	-0.29%	293,176
Oct 12, 2026	41.00	41.96	41.00	41.48	41.48	0.53%	389,846
Oct 9, 2026	40.50	41.32	40.40	41.26	41.26	2.13%	310,284
Oct 8, 2026	39.76	40.72	39.76	40.40	40.40	-0.59%	522,739
Oct 7, 2026	40.36	41.04	39.94	40.64	40.64	1.60%	368,371
Oct 6, 2026	40.60	40.82	39.78	40.00	40.00	-1.72%	404,168
Oct 5, 2026	40.16	40.82	40.00	40.70	40.70	1.09%	453,715
Oct 2, 2026	40.52	40.58	40.10	40.26	40.26	-0.45%	294,061
Oct 1, 2026	40.56	40.70	40.02	40.44	40.44	-1.17%	278,273
Sep 30, 2026	41.12	41.12	40.70	40.92	40.92	-0.92%	424,985
Sep 29, 2026	42.08	42.08	40.94	41.30	41.30	-2.59%	470,736
Sep 28, 2026	41.74	42.64	41.74	42.40	42.40	1.19%	554,354
Sep 25, 2026	41.98	41.98	41.40	41.90	41.90	-0.71%	353,535
Sep 24, 2026	42.22	42.50	41.94	42.20	42.20	0.24%	241,811
Sep 23, 2026	41.64	42.26	41.56	42.10	42.10	0.43%	431,138
Sep 22, 2026	41.82	42.06	40.46	41.92	41.92	-0.66%	577,312
Sep 21, 2026	41.94	42.48	41.50	42.20	42.20	0.91%	311,516
Sep 18, 2026	42.66	42.66	41.56	41.82	41.82	-1.60%	1,844,294
Sep 17, 2026	42.34	42.94	41.80	42.50	42.50	0.33%	436,446
Sep 16, 2026	41.10	42.60	41.10	42.36	42.36	3.72%	691,507
Sep 15, 2026	40.80	40.92	40.42	40.84	40.84	0.05%	293,115
Sep 14, 2026	41.50	41.50	40.64	40.82	40.82	-0.68%	231,063
Sep 11, 2026	41.56	41.68	41.10	41.10	41.10	-0.48%	253,787
Sep 10, 2026	42.00	42.22	41.28	41.30	41.30	-1.67%	473,517
Sep 9, 2026	41.84	42.00	41.36	42.00	42.00	0.38%	489,403
Sep 8, 2026	42.20	42.70	41.84	41.84	41.84	-0.76%	311,422
Sep 7, 2026	42.50	42.82	42.16	42.16	42.16	-0.57%	165,542
Sep 4, 2026	42.50	42.82	41.94	42.40	42.40	-	480,072