Aker Solutions ASA (OSL:AKSO)
Norway
· Delayed Price · Currency is NOK 31.72
+0.24 (0.76%)
At close: Dec 5, 2025
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.56 | 31.84 | 31.14 | 31.72 | 31.72 | 0.76% | 593,936 |
| Dec 4, 2025 | 31.00 | 31.58 | 31.00 | 31.48 | 31.48 | 2.01% | 1,004,188 |
| Dec 3, 2025 | 29.92 | 30.96 | 29.92 | 30.86 | 30.86 | 3.56% | 743,324 |
| Dec 2, 2025 | 30.50 | 30.50 | 29.74 | 29.80 | 29.80 | -2.23% | 637,650 |
| Dec 1, 2025 | 30.52 | 30.60 | 29.84 | 30.48 | 30.48 | -0.46% | 610,812 |
| Nov 28, 2025 | 30.10 | 30.90 | 30.06 | 30.62 | 30.62 | 1.73% | 1,117,591 |
| Nov 27, 2025 | 30.52 | 30.52 | 30.00 | 30.10 | 30.10 | -1.31% | 438,111 |
| Nov 26, 2025 | 30.66 | 30.90 | 30.24 | 30.50 | 30.50 | 0.33% | 386,356 |
| Nov 25, 2025 | 30.52 | 31.12 | 30.30 | 30.40 | 30.40 | -0.39% | 529,691 |
| Nov 24, 2025 | 30.56 | 30.60 | 30.00 | 30.52 | 30.52 | -0.13% | 974,887 |
| Nov 21, 2025 | 30.90 | 30.90 | 30.22 | 30.56 | 30.56 | -2.49% | 842,587 |
| Nov 20, 2025 | 30.42 | 31.48 | 30.42 | 31.34 | 31.34 | 2.28% | 583,539 |
| Nov 19, 2025 | 30.20 | 30.86 | 30.20 | 30.64 | 30.64 | 1.79% | 741,743 |
| Nov 18, 2025 | 30.64 | 30.64 | 30.00 | 30.10 | 30.10 | -2.84% | 758,918 |
| Nov 17, 2025 | 30.12 | 31.12 | 30.12 | 30.98 | 30.98 | 2.18% | 464,566 |
| Nov 14, 2025 | 30.94 | 30.94 | 30.10 | 30.32 | 30.32 | -2.32% | 368,423 |
| Nov 13, 2025 | 31.06 | 31.20 | 30.64 | 31.04 | 31.04 | -0.39% | 393,936 |
| Nov 12, 2025 | 31.74 | 31.74 | 31.00 | 31.16 | 31.16 | -1.58% | 753,363 |
| Nov 11, 2025 | 30.60 | 31.66 | 30.56 | 31.66 | 31.66 | 2.86% | 1,073,986 |
| Nov 10, 2025 | 30.90 | 31.08 | 30.66 | 30.78 | 30.78 | 0.59% | 646,283 |
| Nov 7, 2025 | 30.68 | 30.80 | 30.42 | 30.60 | 30.60 | -0.52% | 484,687 |
| Nov 6, 2025 | 31.00 | 31.00 | 30.40 | 30.76 | 30.76 | 0.65% | 1,055,536 |
| Nov 5, 2025 | 30.02 | 30.72 | 29.82 | 30.56 | 30.56 | 1.46% | 1,345,870 |
| Nov 4, 2025 | 29.58 | 30.24 | 29.26 | 30.12 | 30.12 | 1.83% | 984,197 |
| Nov 3, 2025 | 28.68 | 30.42 | 28.68 | 29.58 | 29.58 | 6.02% | 2,264,269 |
| Oct 31, 2025 | 29.42 | 29.78 | 27.82 | 27.90 | 27.90 | -2.11% | 2,226,194 |
| Oct 30, 2025 | 28.30 | 28.60 | 28.00 | 28.50 | 28.50 | 0.14% | 503,960 |
| Oct 29, 2025 | 28.30 | 28.46 | 28.12 | 28.46 | 28.46 | 0.92% | 523,043 |
| Oct 28, 2025 | 28.62 | 28.62 | 28.02 | 28.20 | 28.20 | -2.76% | 562,484 |
| Oct 27, 2025 | 28.80 | 29.00 | 28.48 | 29.00 | 29.00 | 0.42% | 555,149 |
| Oct 24, 2025 | 28.92 | 29.18 | 28.74 | 28.88 | 28.88 | -0.41% | 472,969 |
| Oct 23, 2025 | 28.46 | 29.24 | 28.34 | 29.00 | 29.00 | 3.13% | 1,176,668 |
| Oct 22, 2025 | 27.40 | 28.18 | 27.08 | 28.12 | 28.12 | 4.15% | 1,646,956 |
| Oct 21, 2025 | 26.68 | 27.28 | 26.68 | 27.00 | 27.00 | 3.69% | 3,283,882 |
| Oct 20, 2025 | 25.98 | 26.32 | 25.92 | 26.04 | 26.04 | 0.23% | 895,879 |
| Oct 17, 2025 | 26.42 | 26.42 | 25.94 | 25.98 | 25.98 | -2.40% | 1,355,898 |
| Oct 16, 2025 | 26.98 | 26.98 | 26.60 | 26.62 | 26.62 | -1.19% | 470,889 |
| Oct 15, 2025 | 26.78 | 27.04 | 26.78 | 26.94 | 26.94 | 0.30% | 793,345 |
| Oct 14, 2025 | 27.00 | 27.00 | 26.64 | 26.86 | 26.86 | -0.30% | 702,643 |
| Oct 13, 2025 | 26.92 | 27.40 | 26.78 | 26.94 | 26.94 | -2.39% | 1,024,663 |
| Oct 10, 2025 | 28.26 | 28.26 | 27.60 | 27.60 | 27.60 | -2.68% | 1,046,096 |
| Oct 9, 2025 | 28.50 | 28.80 | 28.36 | 28.36 | 28.36 | -0.21% | 623,071 |
| Oct 8, 2025 | 29.30 | 29.34 | 28.32 | 28.42 | 28.42 | -2.80% | 1,392,100 |
| Oct 7, 2025 | 29.70 | 29.84 | 29.24 | 29.24 | 29.24 | -1.88% | 544,148 |
| Oct 6, 2025 | 29.32 | 30.04 | 29.30 | 29.80 | 29.80 | 0.81% | 739,635 |
| Oct 3, 2025 | 29.92 | 30.02 | 29.48 | 29.56 | 29.56 | -1.34% | 749,922 |
| Oct 2, 2025 | 30.14 | 30.42 | 29.84 | 29.96 | 29.96 | - | 417,317 |
| Oct 1, 2025 | 29.94 | 30.28 | 29.90 | 29.96 | 29.96 | 0.13% | 408,503 |
| Sep 30, 2025 | 30.80 | 30.82 | 29.92 | 29.92 | 29.92 | -2.86% | 976,418 |
| Sep 29, 2025 | 30.80 | 31.04 | 30.70 | 30.80 | 30.80 | - | 563,164 |
| Sep 26, 2025 | 30.32 | 30.96 | 30.26 | 30.80 | 30.80 | 2.46% | 1,060,340 |
| Sep 25, 2025 | 30.10 | 30.44 | 30.00 | 30.06 | 30.06 | -0.13% | 573,440 |
| Sep 24, 2025 | 29.80 | 30.24 | 29.62 | 30.10 | 30.10 | 0.60% | 705,148 |
| Sep 23, 2025 | 29.40 | 30.02 | 29.40 | 29.92 | 29.92 | 2.26% | 1,138,562 |
| Sep 22, 2025 | 29.52 | 29.62 | 29.24 | 29.26 | 29.26 | -1.15% | 847,174 |
| Sep 19, 2025 | 30.12 | 30.46 | 29.60 | 29.60 | 29.60 | -1.33% | 1,487,992 |
| Sep 18, 2025 | 29.88 | 30.46 | 29.86 | 30.00 | 30.00 | 0.40% | 1,314,979 |
| Sep 17, 2025 | 30.18 | 30.26 | 29.74 | 29.88 | 29.88 | -1.06% | 568,481 |
| Sep 16, 2025 | 30.16 | 30.26 | 29.70 | 30.20 | 30.20 | 0.27% | 930,308 |
| Sep 15, 2025 | 30.48 | 30.70 | 29.96 | 30.12 | 30.12 | -0.79% | 588,878 |
| Sep 12, 2025 | 30.40 | 30.62 | 30.20 | 30.36 | 30.36 | 0.20% | 634,137 |
| Sep 11, 2025 | 30.80 | 31.12 | 30.30 | 30.30 | 30.30 | -1.88% | 815,423 |
| Sep 10, 2025 | 30.30 | 30.94 | 30.26 | 30.88 | 30.88 | 0.72% | 787,107 |
| Sep 9, 2025 | 30.08 | 30.72 | 30.02 | 30.66 | 30.66 | 2.13% | 701,517 |
| Sep 8, 2025 | 30.24 | 30.80 | 30.02 | 30.02 | 30.02 | -0.73% | 563,112 |
| Sep 5, 2025 | 30.70 | 30.96 | 30.24 | 30.24 | 30.24 | -1.18% | 677,908 |
| Sep 4, 2025 | 30.40 | 30.72 | 30.26 | 30.60 | 30.60 | 0.66% | 438,086 |
| Sep 3, 2025 | 31.00 | 31.14 | 30.32 | 30.40 | 30.40 | -1.87% | 601,956 |
| Sep 2, 2025 | 31.30 | 31.40 | 30.70 | 30.98 | 30.98 | -0.39% | 835,388 |
| Sep 1, 2025 | 31.10 | 31.48 | 30.70 | 31.10 | 31.10 | - | 987,188 |
| Aug 29, 2025 | 30.38 | 31.16 | 30.38 | 31.10 | 31.10 | 2.37% | 818,550 |
| Aug 28, 2025 | 30.64 | 30.86 | 30.20 | 30.38 | 30.38 | -1.04% | 584,277 |
| Aug 27, 2025 | 31.00 | 31.26 | 30.42 | 30.70 | 30.70 | -1.41% | 652,802 |
| Aug 26, 2025 | 30.64 | 31.30 | 30.64 | 31.14 | 31.14 | 1.10% | 729,716 |
| Aug 25, 2025 | 31.00 | 31.02 | 30.72 | 30.80 | 30.80 | -0.65% | 415,045 |
| Aug 22, 2025 | 31.08 | 31.36 | 30.96 | 31.00 | 31.00 | -0.06% | 735,676 |
| Aug 21, 2025 | 30.90 | 31.18 | 30.86 | 31.02 | 31.02 | 0.85% | 545,773 |
| Aug 20, 2025 | 30.70 | 30.92 | 30.64 | 30.76 | 30.76 | -1.03% | 507,496 |
| Aug 19, 2025 | 30.30 | 31.18 | 30.12 | 31.08 | 31.08 | 2.78% | 1,467,422 |
| Aug 18, 2025 | 30.32 | 30.40 | 30.14 | 30.24 | 30.24 | -0.79% | 523,650 |
| Aug 15, 2025 | 30.50 | 30.66 | 30.28 | 30.48 | 30.48 | 0.86% | 515,321 |
| Aug 14, 2025 | 30.58 | 30.58 | 30.22 | 30.22 | 30.22 | -1.05% | 571,986 |
| Aug 13, 2025 | 30.76 | 30.86 | 30.32 | 30.54 | 30.54 | -0.78% | 528,948 |
| Aug 12, 2025 | 30.40 | 30.78 | 30.26 | 30.78 | 30.78 | 1.65% | 616,821 |
| Aug 11, 2025 | 30.70 | 30.70 | 30.14 | 30.28 | 30.28 | -0.72% | 564,777 |
| Aug 8, 2025 | 30.38 | 30.78 | 30.38 | 30.50 | 30.50 | 0.39% | 457,109 |
| Aug 7, 2025 | 31.00 | 31.02 | 30.34 | 30.38 | 30.38 | -1.56% | 672,012 |
| Aug 6, 2025 | 30.90 | 31.12 | 30.82 | 30.86 | 30.86 | 0.19% | 402,301 |
| Aug 5, 2025 | 30.20 | 31.10 | 30.20 | 30.80 | 30.80 | 1.99% | 1,095,993 |
| Aug 4, 2025 | 30.40 | 30.66 | 30.20 | 30.20 | 30.20 | -0.53% | 733,386 |
| Aug 1, 2025 | 30.86 | 30.86 | 30.32 | 30.36 | 30.36 | -1.56% | 768,571 |
| Jul 31, 2025 | 30.40 | 31.04 | 30.20 | 30.84 | 30.84 | 1.65% | 1,219,776 |
| Jul 30, 2025 | 31.42 | 31.56 | 30.04 | 30.34 | 30.34 | -3.07% | 1,763,444 |
| Jul 29, 2025 | 30.92 | 31.20 | 30.70 | 31.30 | 31.30 | 1.23% | 708,512 |
| Jul 28, 2025 | 30.54 | 30.96 | 30.50 | 30.92 | 30.92 | 1.44% | 1,118,587 |
| Jul 25, 2025 | 30.62 | 30.96 | 30.34 | 30.48 | 30.48 | 0.07% | 657,051 |
| Jul 24, 2025 | 30.40 | 31.14 | 30.40 | 30.46 | 30.46 | 0.40% | 1,198,432 |
| Jul 23, 2025 | 30.74 | 31.00 | 30.16 | 30.34 | 30.34 | 0.07% | 1,044,186 |
| Jul 22, 2025 | 30.36 | 30.62 | 30.20 | 30.32 | 30.32 | -0.13% | 858,540 |
| Jul 21, 2025 | 30.50 | 30.86 | 30.32 | 30.36 | 30.36 | -0.72% | 615,869 |