Aker Solutions ASA (OSL:AKSO)
Norway
· Delayed Price · Currency is NOK 40.80
+0.90 (2.26%)
Apr 29, 2026, 9:45 AM CET
Aker Solutions ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.50 | 40.44 | 39.44 | 39.90 | 39.90 | 1.27% | 1,229,103 |
| Apr 27, 2026 | 39.98 | 40.28 | 39.16 | 39.40 | 39.40 | -1.89% | 1,742,537 |
| Apr 24, 2026 | 39.66 | 40.68 | 39.64 | 40.16 | 40.16 | -0.15% | 991,168 |
| Apr 23, 2026 | 40.40 | 40.60 | 39.90 | 40.22 | 40.22 | -0.35% | 663,069 |
| Apr 22, 2026 | 39.24 | 40.92 | 39.24 | 40.36 | 40.36 | 2.44% | 1,497,209 |
| Apr 21, 2026 | 39.24 | 39.50 | 38.70 | 39.40 | 39.40 | -1.15% | 1,202,210 |
| Apr 20, 2026 | 37.60 | 39.94 | 37.60 | 39.86 | 39.86 | 4.40% | 1,186,514 |
| Apr 17, 2026 | 39.00 | 40.12 | 37.94 | 38.18 | 38.18 | -19.62% | 2,433,200 |
| Apr 16, 2026 | 47.12 | 48.48 | 47.00 | 47.50 | 38.90 | 0.72% | 2,177,409 |
| Apr 15, 2026 | 46.82 | 47.90 | 46.46 | 47.16 | 38.62 | - | 1,205,877 |
| Apr 14, 2026 | 47.60 | 48.08 | 47.10 | 47.16 | 38.62 | -1.26% | 1,088,648 |
| Apr 13, 2026 | 47.66 | 48.14 | 47.32 | 47.76 | 39.11 | 2.05% | 1,255,514 |
| Apr 10, 2026 | 47.50 | 47.50 | 46.52 | 46.80 | 38.33 | -0.97% | 1,054,366 |
| Apr 9, 2026 | 46.38 | 47.66 | 46.34 | 47.26 | 38.70 | 3.82% | 1,291,074 |
| Apr 8, 2026 | 45.90 | 45.90 | 44.14 | 45.52 | 37.28 | -2.28% | 2,061,829 |
| Apr 7, 2026 | 45.86 | 46.98 | 45.84 | 46.58 | 38.15 | 2.78% | 1,823,435 |
| Apr 1, 2026 | 45.38 | 46.00 | 44.76 | 45.32 | 37.11 | -2.20% | 997,212 |
| Mar 31, 2026 | 45.72 | 46.52 | 45.14 | 46.34 | 37.95 | 1.40% | 1,213,962 |
| Mar 30, 2026 | 45.26 | 45.70 | 44.90 | 45.70 | 37.43 | 1.78% | 818,006 |
| Mar 27, 2026 | 45.26 | 45.50 | 44.44 | 44.90 | 36.77 | -0.40% | 673,519 |
| Mar 26, 2026 | 44.02 | 45.18 | 44.02 | 45.08 | 36.92 | 2.41% | 905,360 |
| Mar 25, 2026 | 43.76 | 44.02 | 43.14 | 44.02 | 36.05 | 0.87% | 931,305 |
| Mar 24, 2026 | 42.92 | 43.74 | 42.78 | 43.64 | 35.74 | 0.88% | 594,635 |
| Mar 23, 2026 | 42.82 | 43.90 | 42.02 | 43.26 | 35.43 | 0.32% | 1,093,516 |
| Mar 20, 2026 | 45.00 | 45.02 | 42.78 | 43.12 | 35.31 | -4.31% | 2,764,404 |
| Mar 19, 2026 | 44.02 | 46.24 | 44.02 | 45.06 | 36.90 | 9.00% | 2,836,068 |
| Mar 18, 2026 | 41.20 | 41.60 | 41.02 | 41.34 | 33.86 | 0.34% | 573,328 |
| Mar 17, 2026 | 41.36 | 41.80 | 41.02 | 41.20 | 33.74 | -0.19% | 434,393 |
| Mar 16, 2026 | 40.50 | 41.64 | 40.50 | 41.28 | 33.81 | 2.13% | 631,883 |
| Mar 13, 2026 | 40.80 | 41.02 | 40.34 | 40.42 | 33.10 | -0.54% | 586,650 |
| Mar 12, 2026 | 41.44 | 41.62 | 40.52 | 40.64 | 33.28 | -2.50% | 822,758 |
| Mar 11, 2026 | 41.14 | 41.90 | 41.00 | 41.68 | 34.13 | 1.12% | 631,519 |
| Mar 10, 2026 | 41.86 | 41.90 | 40.90 | 41.22 | 33.76 | -1.72% | 487,224 |
| Mar 9, 2026 | 40.42 | 42.30 | 40.20 | 41.94 | 34.35 | 3.05% | 686,280 |
| Mar 6, 2026 | 40.80 | 40.86 | 40.02 | 40.70 | 33.33 | -0.20% | 397,127 |
| Mar 5, 2026 | 41.00 | 41.00 | 40.26 | 40.78 | 33.40 | 0.10% | 600,130 |
| Mar 4, 2026 | 40.00 | 40.86 | 39.82 | 40.74 | 33.36 | 1.04% | 587,732 |
| Mar 3, 2026 | 40.80 | 40.80 | 39.76 | 40.32 | 33.02 | -1.18% | 990,637 |
| Mar 2, 2026 | 41.64 | 42.32 | 40.54 | 40.80 | 33.41 | -0.54% | 934,785 |
| Feb 27, 2026 | 40.48 | 41.02 | 40.22 | 41.02 | 33.59 | 1.79% | 1,309,921 |
| Feb 26, 2026 | 40.76 | 40.84 | 39.72 | 40.30 | 33.00 | -0.25% | 771,720 |
| Feb 25, 2026 | 39.80 | 40.76 | 39.60 | 40.40 | 33.09 | 1.71% | 700,249 |
| Feb 24, 2026 | 40.52 | 40.98 | 39.70 | 39.72 | 32.53 | -1.68% | 613,030 |
| Feb 23, 2026 | 40.26 | 40.50 | 39.24 | 40.40 | 33.09 | 0.35% | 845,445 |
| Feb 20, 2026 | 39.80 | 40.40 | 39.28 | 40.26 | 32.97 | 1.72% | 976,730 |
| Feb 19, 2026 | 38.84 | 39.78 | 38.70 | 39.58 | 32.41 | 2.81% | 822,756 |
| Feb 18, 2026 | 38.00 | 38.50 | 37.80 | 38.50 | 31.53 | 2.12% | 563,637 |
| Feb 17, 2026 | 37.98 | 38.24 | 37.54 | 37.70 | 30.87 | -0.74% | 606,898 |
| Feb 16, 2026 | 39.00 | 39.00 | 37.86 | 37.98 | 31.10 | 1.99% | 702,424 |
| Feb 13, 2026 | 37.20 | 37.80 | 36.96 | 37.24 | 30.50 | -0.59% | 750,336 |
| Feb 12, 2026 | 37.82 | 37.98 | 37.20 | 37.46 | 30.68 | -0.32% | 422,872 |
| Feb 11, 2026 | 37.30 | 37.64 | 37.16 | 37.58 | 30.78 | 0.91% | 889,193 |
| Feb 10, 2026 | 38.06 | 38.10 | 37.16 | 37.24 | 30.50 | -2.00% | 692,994 |
| Feb 9, 2026 | 37.00 | 38.00 | 36.86 | 38.00 | 31.12 | - | 1,578,156 |
| Feb 6, 2026 | 35.20 | 38.00 | 35.20 | 38.00 | 31.12 | 9.20% | 3,478,446 |
| Feb 5, 2026 | 34.30 | 35.40 | 34.28 | 34.80 | 28.50 | -0.74% | 1,012,101 |
| Feb 4, 2026 | 35.76 | 35.82 | 34.90 | 35.06 | 28.71 | -1.52% | 567,354 |
| Feb 3, 2026 | 35.40 | 35.84 | 35.10 | 35.60 | 29.15 | 0.91% | 595,949 |
| Feb 2, 2026 | 34.50 | 35.34 | 33.90 | 35.28 | 28.89 | 0.51% | 767,007 |
| Jan 30, 2026 | 34.20 | 35.18 | 33.80 | 35.10 | 28.75 | 2.33% | 835,802 |
| Jan 29, 2026 | 34.88 | 34.94 | 34.30 | 34.30 | 28.09 | -0.92% | 400,665 |
| Jan 28, 2026 | 34.50 | 34.88 | 34.28 | 34.62 | 28.35 | 0.99% | 448,095 |
| Jan 27, 2026 | 34.00 | 34.28 | 33.66 | 34.28 | 28.07 | 1.18% | 507,752 |
| Jan 26, 2026 | 34.20 | 34.26 | 33.86 | 33.88 | 27.75 | -0.94% | 461,523 |
| Jan 23, 2026 | 33.20 | 34.20 | 33.04 | 34.20 | 28.01 | 3.51% | 796,619 |
| Jan 22, 2026 | 33.50 | 33.98 | 32.88 | 33.04 | 27.06 | -0.36% | 673,875 |
| Jan 21, 2026 | 32.60 | 33.16 | 32.34 | 33.16 | 27.16 | 1.66% | 593,782 |
| Jan 20, 2026 | 32.04 | 32.76 | 31.86 | 32.62 | 26.71 | 1.05% | 723,510 |
| Jan 19, 2026 | 32.48 | 32.48 | 32.02 | 32.28 | 26.44 | -2.12% | 544,604 |
| Jan 16, 2026 | 32.54 | 32.98 | 32.36 | 32.98 | 27.01 | 1.79% | 512,252 |
| Jan 15, 2026 | 32.68 | 32.70 | 32.32 | 32.40 | 26.53 | -1.82% | 391,620 |
| Jan 14, 2026 | 33.06 | 33.06 | 32.30 | 33.00 | 27.03 | 0.30% | 486,694 |
| Jan 13, 2026 | 32.10 | 33.02 | 32.00 | 32.90 | 26.94 | 2.62% | 794,912 |
| Jan 12, 2026 | 31.90 | 32.28 | 31.68 | 32.06 | 26.26 | 0.38% | 434,632 |
| Jan 9, 2026 | 31.86 | 32.18 | 31.26 | 31.94 | 26.16 | 1.85% | 878,964 |
| Jan 8, 2026 | 30.98 | 31.88 | 30.98 | 31.36 | 25.68 | 1.49% | 1,022,491 |
| Jan 7, 2026 | 31.84 | 31.84 | 30.70 | 30.90 | 25.31 | -3.62% | 1,050,349 |
| Jan 6, 2026 | 31.20 | 32.40 | 31.20 | 32.06 | 26.26 | 3.75% | 1,303,096 |
| Jan 5, 2026 | 31.08 | 32.10 | 30.90 | 30.90 | 25.31 | 0.19% | 1,429,997 |
| Jan 2, 2026 | 30.92 | 31.16 | 30.78 | 30.84 | 25.26 | -0.26% | 418,842 |
| Dec 30, 2025 | 30.52 | 31.04 | 30.52 | 30.92 | 25.32 | 1.11% | 629,155 |
| Dec 29, 2025 | 30.36 | 30.68 | 30.24 | 30.58 | 25.04 | 0.72% | 490,414 |
| Dec 23, 2025 | 30.50 | 30.52 | 30.26 | 30.36 | 24.86 | -0.52% | 296,580 |
| Dec 22, 2025 | 30.14 | 30.76 | 30.04 | 30.52 | 24.99 | 2.07% | 497,770 |
| Dec 19, 2025 | 30.22 | 30.22 | 29.74 | 29.90 | 24.49 | -0.53% | 435,474 |
| Dec 18, 2025 | 29.98 | 30.28 | 29.98 | 30.06 | 24.62 | -0.07% | 375,613 |
| Dec 17, 2025 | 30.08 | 30.28 | 29.90 | 30.08 | 24.63 | 0.80% | 515,786 |
| Dec 16, 2025 | 30.60 | 30.60 | 29.84 | 29.84 | 24.44 | -2.93% | 965,668 |
| Dec 15, 2025 | 31.20 | 31.20 | 30.68 | 30.74 | 25.17 | -0.65% | 317,533 |
| Dec 12, 2025 | 31.02 | 31.26 | 30.90 | 30.94 | 25.34 | -0.77% | 397,906 |
| Dec 11, 2025 | 31.14 | 31.40 | 31.14 | 31.18 | 25.53 | 0.71% | 457,396 |
| Dec 10, 2025 | 31.12 | 31.18 | 30.92 | 30.96 | 25.35 | -0.51% | 319,988 |
| Dec 9, 2025 | 31.30 | 31.46 | 31.10 | 31.12 | 25.49 | -0.32% | 343,395 |
| Dec 8, 2025 | 31.58 | 31.66 | 31.12 | 31.22 | 25.57 | -1.58% | 402,798 |
| Dec 5, 2025 | 31.56 | 31.84 | 31.14 | 31.72 | 25.98 | 0.76% | 593,936 |
| Dec 4, 2025 | 31.00 | 31.58 | 31.00 | 31.48 | 25.78 | 2.01% | 1,004,188 |
| Dec 3, 2025 | 29.92 | 30.96 | 29.92 | 30.86 | 25.27 | 3.56% | 743,324 |
| Dec 2, 2025 | 30.50 | 30.50 | 29.74 | 29.80 | 24.40 | -2.23% | 637,650 |
| Dec 1, 2025 | 30.52 | 30.60 | 29.84 | 30.48 | 24.96 | -0.46% | 610,812 |
| Nov 28, 2025 | 30.10 | 30.90 | 30.06 | 30.62 | 25.08 | 1.73% | 1,117,591 |