Aker Solutions ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	42.00	42.86	42.00	42.40	42.40	0.81%	402,502
Sep 2, 2026	42.80	43.00	41.66	42.06	42.06	-1.68%	641,944
Sep 1, 2026	43.92	44.00	42.78	42.78	42.78	-1.25%	529,558
Aug 31, 2026	43.40	43.70	42.96	43.32	43.32	1.12%	759,855
Aug 28, 2026	43.18	43.50	42.80	42.84	42.84	-	250,981
Aug 27, 2026	43.62	43.78	42.84	42.84	42.84	-1.02%	270,094
Aug 26, 2026	42.88	43.48	42.78	43.28	43.28	0.56%	236,831
Aug 25, 2026	42.68	43.24	42.52	43.04	43.04	0.84%	249,594
Aug 24, 2026	43.12	43.56	42.68	42.68	42.68	-1.93%	233,761
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