Aker Solutions ASA (OSL:AKSO)
Norway
· Delayed Price · Currency is NOK 41.94
+1.24 (3.05%)
Mar 9, 2026, 4:25 PM CET
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.42 | 41.68 | 40.20 | 41.44 | - | 1.82% | 355,707 |
| Mar 6, 2026 | 40.80 | 40.86 | 40.02 | 40.70 | 40.70 | -0.20% | 397,127 |
| Mar 5, 2026 | 41.00 | 41.00 | 40.26 | 40.78 | 40.78 | 0.10% | 600,130 |
| Mar 4, 2026 | 40.00 | 40.86 | 39.82 | 40.74 | 40.74 | 1.04% | 587,732 |
| Mar 3, 2026 | 40.80 | 40.80 | 39.76 | 40.32 | 40.32 | -1.18% | 990,637 |
| Mar 2, 2026 | 41.64 | 42.32 | 40.54 | 40.80 | 40.80 | -0.54% | 934,785 |
| Feb 27, 2026 | 40.48 | 41.02 | 40.22 | 41.02 | 41.02 | 1.79% | 1,309,921 |
| Feb 26, 2026 | 40.76 | 40.84 | 39.72 | 40.30 | 40.30 | -0.25% | 771,720 |
| Feb 25, 2026 | 39.80 | 40.76 | 39.60 | 40.40 | 40.40 | 1.71% | 700,249 |
| Feb 24, 2026 | 40.52 | 40.98 | 39.70 | 39.72 | 39.72 | -1.68% | 613,030 |
| Feb 23, 2026 | 40.26 | 40.50 | 39.24 | 40.40 | 40.40 | 0.35% | 845,445 |
| Feb 20, 2026 | 39.80 | 40.40 | 39.28 | 40.26 | 40.26 | 1.72% | 976,730 |
| Feb 19, 2026 | 38.84 | 39.78 | 38.70 | 39.58 | 39.58 | 2.81% | 822,756 |
| Feb 18, 2026 | 38.00 | 38.50 | 37.80 | 38.50 | 38.50 | 2.12% | 563,637 |
| Feb 17, 2026 | 37.98 | 38.24 | 37.54 | 37.70 | 37.70 | -0.74% | 606,898 |
| Feb 16, 2026 | 39.00 | 39.00 | 37.86 | 37.98 | 37.98 | 1.99% | 702,424 |
| Feb 13, 2026 | 37.20 | 37.80 | 36.96 | 37.24 | 37.24 | -0.59% | 750,336 |
| Feb 12, 2026 | 37.82 | 37.98 | 37.20 | 37.46 | 37.46 | -0.32% | 422,872 |
| Feb 11, 2026 | 37.30 | 37.64 | 37.16 | 37.58 | 37.58 | 0.91% | 889,193 |
| Feb 10, 2026 | 38.06 | 38.10 | 37.16 | 37.24 | 37.24 | -2.00% | 692,994 |
| Feb 9, 2026 | 37.00 | 38.00 | 36.86 | 38.00 | 38.00 | - | 1,578,156 |
| Feb 6, 2026 | 35.20 | 38.00 | 35.20 | 38.00 | 38.00 | 9.20% | 3,478,446 |
| Feb 5, 2026 | 34.30 | 35.40 | 34.28 | 34.80 | 34.80 | -0.74% | 1,012,101 |
| Feb 4, 2026 | 35.76 | 35.82 | 34.90 | 35.06 | 35.06 | -1.52% | 567,354 |
| Feb 3, 2026 | 35.40 | 35.84 | 35.10 | 35.60 | 35.60 | 0.91% | 595,949 |
| Feb 2, 2026 | 34.50 | 35.34 | 33.90 | 35.28 | 35.28 | 0.51% | 767,007 |
| Jan 30, 2026 | 34.20 | 35.18 | 33.80 | 35.10 | 35.10 | 2.33% | 835,802 |
| Jan 29, 2026 | 34.88 | 34.94 | 34.30 | 34.30 | 34.30 | -0.92% | 400,665 |
| Jan 28, 2026 | 34.50 | 34.88 | 34.28 | 34.62 | 34.62 | 0.99% | 448,095 |
| Jan 27, 2026 | 34.00 | 34.28 | 33.66 | 34.28 | 34.28 | 1.18% | 507,752 |
| Jan 26, 2026 | 34.20 | 34.26 | 33.86 | 33.88 | 33.88 | -0.94% | 461,523 |
| Jan 23, 2026 | 33.20 | 34.20 | 33.04 | 34.20 | 34.20 | 3.51% | 796,619 |
| Jan 22, 2026 | 33.50 | 33.98 | 32.88 | 33.04 | 33.04 | -0.36% | 673,875 |
| Jan 21, 2026 | 32.60 | 33.16 | 32.34 | 33.16 | 33.16 | 1.66% | 593,782 |
| Jan 20, 2026 | 32.04 | 32.76 | 31.86 | 32.62 | 32.62 | 1.05% | 723,510 |
| Jan 19, 2026 | 32.48 | 32.48 | 32.02 | 32.28 | 32.28 | -2.12% | 544,604 |
| Jan 16, 2026 | 32.54 | 32.98 | 32.36 | 32.98 | 32.98 | 1.79% | 512,252 |
| Jan 15, 2026 | 32.68 | 32.70 | 32.32 | 32.40 | 32.40 | -1.82% | 391,620 |
| Jan 14, 2026 | 33.06 | 33.06 | 32.30 | 33.00 | 33.00 | 0.30% | 486,694 |
| Jan 13, 2026 | 32.10 | 33.02 | 32.00 | 32.90 | 32.90 | 2.62% | 794,912 |
| Jan 12, 2026 | 31.90 | 32.28 | 31.68 | 32.06 | 32.06 | 0.38% | 434,632 |
| Jan 9, 2026 | 31.86 | 32.18 | 31.26 | 31.94 | 31.94 | 1.85% | 878,964 |
| Jan 8, 2026 | 30.98 | 31.88 | 30.98 | 31.36 | 31.36 | 1.49% | 1,022,491 |
| Jan 7, 2026 | 31.84 | 31.84 | 30.70 | 30.90 | 30.90 | -3.62% | 1,050,349 |
| Jan 6, 2026 | 31.20 | 32.40 | 31.20 | 32.06 | 32.06 | 3.75% | 1,303,096 |
| Jan 5, 2026 | 31.08 | 32.10 | 30.90 | 30.90 | 30.90 | 0.19% | 1,429,997 |
| Jan 2, 2026 | 30.92 | 31.16 | 30.78 | 30.84 | 30.84 | -0.26% | 418,842 |
| Dec 30, 2025 | 30.52 | 31.04 | 30.52 | 30.92 | 30.92 | 1.11% | 629,155 |
| Dec 29, 2025 | 30.36 | 30.68 | 30.24 | 30.58 | 30.58 | 0.72% | 490,414 |
| Dec 23, 2025 | 30.50 | 30.52 | 30.26 | 30.36 | 30.36 | -0.52% | 296,580 |
| Dec 22, 2025 | 30.14 | 30.76 | 30.04 | 30.52 | 30.52 | 2.07% | 497,770 |
| Dec 19, 2025 | 30.22 | 30.22 | 29.74 | 29.90 | 29.90 | -0.53% | 435,474 |
| Dec 18, 2025 | 29.98 | 30.28 | 29.98 | 30.06 | 30.06 | -0.07% | 375,613 |
| Dec 17, 2025 | 30.08 | 30.28 | 29.90 | 30.08 | 30.08 | 0.80% | 515,786 |
| Dec 16, 2025 | 30.60 | 30.60 | 29.84 | 29.84 | 29.84 | -2.93% | 965,668 |
| Dec 15, 2025 | 31.20 | 31.20 | 30.68 | 30.74 | 30.74 | -0.65% | 317,533 |
| Dec 12, 2025 | 31.02 | 31.26 | 30.90 | 30.94 | 30.94 | -0.77% | 397,906 |
| Dec 11, 2025 | 31.14 | 31.40 | 31.14 | 31.18 | 31.18 | 0.71% | 457,396 |
| Dec 10, 2025 | 31.12 | 31.18 | 30.92 | 30.96 | 30.96 | -0.51% | 319,988 |
| Dec 9, 2025 | 31.30 | 31.46 | 31.10 | 31.12 | 31.12 | -0.32% | 343,395 |
| Dec 8, 2025 | 31.58 | 31.66 | 31.12 | 31.22 | 31.22 | -1.58% | 402,798 |
| 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 |