Aker Solutions ASA (AKRTF)
OTCMKTS · Delayed Price · Currency is USD
4.815
+0.025 (0.52%)
At close: May 22, 2026
AKRTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.63 | 4.82 | 4.63 | 4.82 | 4.82 | 0.52% | 1,550 |
| May 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.24% | 367 |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.89% | 800 |
| May 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.16% | 20,000 |
| Apr 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.87% | 2,500 |
| Apr 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.98% | 100 |
| Apr 10, 2026 | 5.15 | 5.15 | 4.88 | 4.88 | 3.96 | 2.74% | 983 |
| Apr 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 3.86 | 1.06% | 200 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 3.82 | 0.14% | 1,507 |
| Mar 30, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 3.81 | 0.83% | 907 |
| Mar 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 3.78 | 9.53% | 600 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.45 | -1.16% | 1,000 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 3.49 | 0.51% | 300 |
| Feb 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 3.47 | 6.95% | 425 |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.25 | 27.39% | 1,500 |
| Jan 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 2.55 | -1.57% | 200 |
| Jan 5, 2026 | 3.10 | 3.19 | 3.10 | 3.19 | 2.59 | 9.25% | 550 |
| Dec 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.37 | -5.19% | 1,250 |