Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	42.98	43.18	42.34	42.48	-	0.47%	177,187
May 8, 2026	42.68	42.90	41.78	42.28	42.28	-0.09%	660,191
May 7, 2026	43.06	43.36	41.92	42.32	42.32	-2.58%	1,614,668
May 6, 2026	45.00	45.18	43.10	43.44	43.44	-3.42%	1,138,837
May 5, 2026	44.00	44.98	43.80	44.98	44.98	2.60%	1,488,454
May 4, 2026	42.32	43.98	41.92	43.84	43.84	3.98%	1,655,732
Apr 30, 2026	41.24	42.66	40.88	42.16	42.16	3.49%	1,533,019
Apr 29, 2026	41.00	41.40	40.56	40.74	40.74	2.11%	1,127,448
Apr 28, 2026	39.50	40.44	39.44	39.90	39.90	1.27%	1,229,103
Apr 27, 2026	39.98	40.28	39.16	39.40	39.40	-1.89%	1,742,537
Apr 24, 2026	39.66	40.68	39.64	40.16	40.16	-0.15%	991,168
Apr 23, 2026	40.40	40.60	39.90	40.22	40.22	-0.35%	663,069
Apr 22, 2026	39.24	40.92	39.24	40.36	40.36	2.44%	1,497,209
Apr 21, 2026	39.24	39.50	38.70	39.40	39.40	-1.15%	1,202,210
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