Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	44.12	45.48	43.72	45.38	45.38	0.98%	471,180
Jun 11, 2026	44.94	45.50	44.40	44.94	44.94	1.17%	622,833
Jun 10, 2026	44.42	44.66	43.88	44.42	44.42	0.59%	404,947
Jun 9, 2026	44.62	45.62	44.16	44.16	44.16	-1.34%	511,967
Jun 8, 2026	44.48	45.04	44.10	44.76	44.76	1.40%	509,623
Jun 5, 2026	43.34	44.60	43.34	44.14	44.14	1.85%	570,150
Jun 4, 2026	43.58	43.80	42.90	43.34	43.34	-0.91%	397,563
Jun 3, 2026	44.22	44.50	43.48	43.74	43.74	-0.77%	304,491
Jun 2, 2026	43.00	44.08	42.90	44.08	44.08	1.80%	619,208
Jun 1, 2026	43.00	43.42	42.58	43.30	43.30	1.50%	571,764
May 29, 2026	42.78	43.20	42.58	42.66	42.66	-0.61%	898,570
May 28, 2026	43.16	43.76	42.64	42.92	42.92	0.42%	744,145
May 27, 2026	44.02	44.02	42.72	42.74	42.74	-3.70%	796,059
May 26, 2026	44.00	44.80	43.52	44.38	44.38	-0.63%	868,790
May 22, 2026	45.32	45.50	44.40	44.66	44.66	-2.23%	687,340
May 21, 2026	45.88	46.10	45.28	45.68	45.68	-0.61%	654,378
May 20, 2026	46.00	46.64	45.84	45.96	45.96	-0.17%	555,470
May 19, 2026	45.50	46.56	45.50	46.04	46.04	1.19%	747,267
May 18, 2026	45.00	45.76	44.88	45.50	45.50	1.38%	1,043,513
May 15, 2026	45.00	45.10	44.30	44.88	44.88	1.58%	852,723
May 13, 2026	43.38	44.50	43.00	44.18	44.18	1.28%	691,499
May 12, 2026	43.06	43.66	42.84	43.62	43.62	1.82%	596,918
May 11, 2026	42.98	43.18	42.34	42.84	42.84	1.32%	760,469
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