Aker Solutions ASA AKSO

OSL · Norway · Utilities

NOK 40.44-0.48 (-1.17%)

Market closed· Oct 1, 2026, 2:27 PM UTC· NOK · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	NOK 40.44	-1.17%	NOK 40.56	NOK 40.70	NOK 40.02	278.27K
2026-09-30	NOK 40.92	-0.92%	NOK 41.12	NOK 41.12	NOK 40.70	424.99K
2026-09-29	NOK 41.30	-2.59%	NOK 42.08	NOK 42.08	NOK 40.94	470.74K
2026-09-28	NOK 42.40	+1.19%	NOK 41.74	NOK 42.64	NOK 41.74	554.35K
2026-09-25	NOK 41.90	-0.71%	NOK 41.98	NOK 41.98	NOK 41.40	353.54K
2026-09-24	NOK 42.20	+0.24%	NOK 42.22	NOK 42.50	NOK 41.94	241.81K
2026-09-23	NOK 42.10	+0.43%	NOK 41.64	NOK 42.26	NOK 41.56	431.14K
2026-09-22	NOK 41.92	-0.66%	NOK 41.82	NOK 42.06	NOK 40.46	577.31K
2026-09-21	NOK 42.20	+0.91%	NOK 41.94	NOK 42.48	NOK 41.50	311.52K
2026-09-18	NOK 41.82	-1.60%	NOK 42.66	NOK 42.66	NOK 41.56	1.84M
2026-09-17	NOK 42.50	+0.33%	NOK 42.34	NOK 42.94	NOK 41.80	436.45K
2026-09-16	NOK 42.36	+3.72%	NOK 41.10	NOK 42.60	NOK 41.10	691.51K
2026-09-15	NOK 40.84	+0.05%	NOK 40.80	NOK 40.92	NOK 40.42	293.12K
2026-09-14	NOK 40.82	-0.68%	NOK 41.50	NOK 41.50	NOK 40.64	231.06K
2026-09-11	NOK 41.10	-0.48%	NOK 41.56	NOK 41.68	NOK 41.10	253.79K
2026-09-10	NOK 41.30	-1.67%	NOK 42.00	NOK 42.22	NOK 41.28	473.52K
2026-09-09	NOK 42.00	+0.38%	NOK 41.84	NOK 42.00	NOK 41.36	489.40K
2026-09-08	NOK 41.84	-0.76%	NOK 42.20	NOK 42.70	NOK 41.84	311.42K
2026-09-07	NOK 42.16	-0.57%	NOK 42.50	NOK 42.82	NOK 42.16	165.54K
2026-09-04	NOK 42.40	0.00%	NOK 42.50	NOK 42.82	NOK 41.94	480.07K
2026-09-03	NOK 42.40	+0.81%	NOK 42.00	NOK 42.86	NOK 42.00	402.50K
2026-09-02	NOK 42.06	-1.68%	NOK 42.80	NOK 43.00	NOK 41.66	641.94K
2026-09-01	NOK 42.78	-1.25%	NOK 43.92	NOK 44.00	NOK 42.78	529.56K
2026-08-31	NOK 43.32	+1.12%	NOK 43.40	NOK 43.70	NOK 42.96	759.86K
2026-08-28	NOK 42.84	0.00%	NOK 43.18	NOK 43.50	NOK 42.80	250.98K
2026-08-27	NOK 42.84	-1.02%	NOK 43.62	NOK 43.78	NOK 42.84	270.09K
2026-08-26	NOK 43.28	+0.56%	NOK 42.88	NOK 43.48	NOK 42.78	236.83K
2026-08-25	NOK 43.04	+0.84%	NOK 42.68	NOK 43.24	NOK 42.52	249.59K
2026-08-24	NOK 42.68	-1.93%	NOK 43.12	NOK 43.56	NOK 42.68	233.76K
2026-08-21	NOK 43.52	-1.58%	NOK 44.12	NOK 44.36	NOK 43.50	329.08K
2026-08-20	NOK 44.22	+1.56%	NOK 43.68	NOK 44.44	NOK 43.20	467.23K
2026-08-19	NOK 43.54	+1.68%	NOK 42.86	NOK 43.68	NOK 42.58	586.58K
2026-08-18	NOK 42.82	-1.06%	NOK 43.52	NOK 43.68	NOK 42.82	495.06K
2026-08-17	NOK 43.28	+0.14%	NOK 42.50	NOK 43.48	NOK 42.50	297.78K
2026-08-14	NOK 43.22	+2.03%	NOK 42.50	NOK 43.34	NOK 42.50	298.95K
2026-08-13	NOK 42.36	+0.52%	NOK 43.14	NOK 43.28	NOK 42.36	362.37K
2026-08-12	NOK 42.14	-0.43%	NOK 42.46	NOK 43.38	NOK 42.06	297.46K
2026-08-11	NOK 42.32	-0.14%	NOK 42.50	NOK 43.48	NOK 42.32	1.03M
2026-08-10	NOK 42.38	+1.63%	NOK 41.80	NOK 42.38	NOK 41.76	293.62K
2026-08-07	NOK 41.70	-1.51%	NOK 42.42	NOK 42.58	NOK 41.56	257.35K
2026-08-06	NOK 42.34	+0.38%	NOK 42.00	NOK 42.56	NOK 41.86	226.66K
2026-08-05	NOK 42.18	+1.30%	NOK 42.08	NOK 42.38	NOK 41.68	350.90K
2026-08-04	NOK 41.64	+0.68%	NOK 41.80	NOK 42.74	NOK 41.56	280.03K
2026-08-03	NOK 41.36	-1.62%	NOK 41.70	NOK 42.04	NOK 41.32	564.47K
2026-07-31	NOK 42.04	+0.91%	NOK 41.70	NOK 42.36	NOK 41.70	327.71K
2026-07-30	NOK 41.66	+2.16%	NOK 40.72	NOK 41.68	NOK 40.40	436.31K
2026-07-29	NOK 40.78	-1.64%	NOK 41.20	NOK 41.38	NOK 40.04	633.12K
2026-07-28	NOK 41.46	-2.03%	NOK 41.96	NOK 42.86	NOK 41.32	303.45K
2026-07-27	NOK 42.32	-0.70%	NOK 41.64	NOK 42.96	NOK 41.06	220.89K
2026-07-24	NOK 42.62	-0.42%	NOK 42.38	NOK 42.62	NOK 41.98	221.57K
2026-07-23	NOK 42.80	-0.19%	NOK 42.74	NOK 43.18	NOK 42.60	274.33K
2026-07-22	NOK 42.88	+0.33%	NOK 43.00	NOK 43.84	NOK 42.88	291.35K
2026-07-21	NOK 42.74	+2.30%	NOK 42.08	NOK 43.08	NOK 42.02	242.73K
2026-07-20	NOK 41.78	+1.90%	NOK 41.52	NOK 42.36	NOK 41.42	369.57K
2026-07-17	NOK 41.00	+0.94%	NOK 40.62	NOK 41.48	NOK 39.80	503.88K
2026-07-16	NOK 40.62	-3.33%	NOK 42.04	NOK 42.18	NOK 40.24	815.85K
2026-07-15	NOK 42.02	-6.95%	NOK 44.00	NOK 44.80	NOK 42.00	956.45K
2026-07-14	NOK 45.16	-1.40%	NOK 46.20	NOK 46.60	NOK 44.74	758.94K
2026-07-13	NOK 45.80	+0.26%	NOK 45.98	NOK 46.40	NOK 45.48	678.58K
2026-07-10	NOK 45.68	-0.70%	NOK 45.86	NOK 46.42	NOK 45.66	342.63K
2026-07-09	NOK 46.00	-0.52%	NOK 46.50	NOK 46.68	NOK 45.84	462.54K
2026-07-08	NOK 46.24	+1.72%	NOK 46.10	NOK 46.80	NOK 45.90	725.92K
2026-07-07	NOK 45.46	+1.07%	NOK 44.50	NOK 45.90	NOK 44.48	404.57K
2026-07-06	NOK 44.98	+0.45%	NOK 44.90	NOK 45.10	NOK 44.26	211.29K
2026-07-03	NOK 44.78	+1.63%	NOK 44.24	NOK 44.98	NOK 43.96	226.84K
2026-07-02	NOK 44.06	-0.54%	NOK 44.36	NOK 44.50	NOK 43.24	292.78K
2026-07-01	NOK 44.30	-0.45%	NOK 44.54	NOK 44.96	NOK 43.80	523.60K
2026-06-30	NOK 44.50	+0.50%	NOK 44.36	NOK 44.78	NOK 43.64	477.51K
2026-06-29	NOK 44.28	+0.14%	NOK 43.94	NOK 44.32	NOK 43.60	703.40K
2026-06-26	NOK 44.22	-0.90%	NOK 44.02	NOK 45.00	NOK 43.62	883.22K
2026-06-25	NOK 44.62	-1.24%	NOK 45.10	NOK 45.10	NOK 44.02	800.68K
2026-06-24	NOK 45.18	-2.46%	NOK 46.00	NOK 46.60	NOK 44.76	588.84K
2026-06-23	NOK 46.32	+2.61%	NOK 45.14	NOK 46.32	NOK 44.60	576.61K
2026-06-22	NOK 45.14	+0.18%	NOK 45.60	NOK 45.70	NOK 44.90	452.67K
2026-06-19	NOK 45.06	+3.21%	NOK 43.66	NOK 45.10	NOK 43.66	650.16K
2026-06-18	NOK 43.66	-4.17%	NOK 45.16	NOK 45.20	NOK 43.22	888.08K
2026-06-17	NOK 45.56	+0.26%	NOK 45.42	NOK 45.70	NOK 44.72	390.23K
2026-06-16	NOK 45.44	+2.62%	NOK 44.16	NOK 46.16	NOK 44.12	946.49K
2026-06-15	NOK 44.28	-2.42%	NOK 44.52	NOK 45.00	NOK 43.40	612.86K
2026-06-12	NOK 45.38	+0.98%	NOK 44.12	NOK 45.48	NOK 43.72	471.18K
2026-06-11	NOK 44.94	+1.17%	NOK 44.94	NOK 45.50	NOK 44.40	622.83K
2026-06-10	NOK 44.42	+0.59%	NOK 44.42	NOK 44.66	NOK 43.88	404.95K
2026-06-09	NOK 44.16	-1.34%	NOK 44.62	NOK 45.62	NOK 44.16	511.97K
2026-06-08	NOK 44.76	+1.40%	NOK 44.48	NOK 45.04	NOK 44.10	509.62K
2026-06-05	NOK 44.14	+1.85%	NOK 43.34	NOK 44.60	NOK 43.34	570.15K
2026-06-04	NOK 43.34	-0.91%	NOK 43.58	NOK 43.80	NOK 42.90	397.56K
2026-06-03	NOK 43.74	-0.77%	NOK 44.22	NOK 44.50	NOK 43.48	304.49K
2026-06-02	NOK 44.08	+1.80%	NOK 43.00	NOK 44.08	NOK 42.90	619.21K
2026-06-01	NOK 43.30	+1.50%	NOK 43.00	NOK 43.42	NOK 42.58	571.76K
2026-05-29	NOK 42.66	-0.61%	NOK 42.78	NOK 43.20	NOK 42.58	898.57K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	NOK 40.44	-1.17%	NOK 40.56	NOK 40.70	NOK 40.02	278.27K
2026-09-30	NOK 40.92	-0.92%	NOK 41.12	NOK 41.12	NOK 40.70	424.99K
2026-09-29	NOK 41.30	-2.59%	NOK 42.08	NOK 42.08	NOK 40.94	470.74K
2026-09-28	NOK 42.40	+1.19%	NOK 41.74	NOK 42.64	NOK 41.74	554.35K
2026-09-25	NOK 41.90	-0.71%	NOK 41.98	NOK 41.98	NOK 41.40	353.54K
2026-09-24	NOK 42.20	+0.24%	NOK 42.22	NOK 42.50	NOK 41.94	241.81K
2026-09-23	NOK 42.10	+0.43%	NOK 41.64	NOK 42.26	NOK 41.56	431.14K
2026-09-22	NOK 41.92	-0.66%	NOK 41.82	NOK 42.06	NOK 40.46	577.31K
2026-09-21	NOK 42.20	+0.91%	NOK 41.94	NOK 42.48	NOK 41.50	311.52K
2026-09-18	NOK 41.82	-1.60%	NOK 42.66	NOK 42.66	NOK 41.56	1.84M
2026-09-17	NOK 42.50	+0.33%	NOK 42.34	NOK 42.94	NOK 41.80	436.45K
2026-09-16	NOK 42.36	+3.72%	NOK 41.10	NOK 42.60	NOK 41.10	691.51K
2026-09-15	NOK 40.84	+0.05%	NOK 40.80	NOK 40.92	NOK 40.42	293.12K
2026-09-14	NOK 40.82	-0.68%	NOK 41.50	NOK 41.50	NOK 40.64	231.06K
2026-09-11	NOK 41.10	-0.48%	NOK 41.56	NOK 41.68	NOK 41.10	253.79K
2026-09-10	NOK 41.30	-1.67%	NOK 42.00	NOK 42.22	NOK 41.28	473.52K
2026-09-09	NOK 42.00	+0.38%	NOK 41.84	NOK 42.00	NOK 41.36	489.40K
2026-09-08	NOK 41.84	-0.76%	NOK 42.20	NOK 42.70	NOK 41.84	311.42K
2026-09-07	NOK 42.16	-0.57%	NOK 42.50	NOK 42.82	NOK 42.16	165.54K
2026-09-04	NOK 42.40	0.00%	NOK 42.50	NOK 42.82	NOK 41.94	480.07K
2026-09-03	NOK 42.40	+0.81%	NOK 42.00	NOK 42.86	NOK 42.00	402.50K
2026-09-02	NOK 42.06	-1.68%	NOK 42.80	NOK 43.00	NOK 41.66	641.94K
2026-09-01	NOK 42.78	-1.25%	NOK 43.92	NOK 44.00	NOK 42.78	529.56K
2026-08-31	NOK 43.32	+1.12%	NOK 43.40	NOK 43.70	NOK 42.96	759.86K
2026-08-28	NOK 42.84	0.00%	NOK 43.18	NOK 43.50	NOK 42.80	250.98K
2026-08-27	NOK 42.84	-1.02%	NOK 43.62	NOK 43.78	NOK 42.84	270.09K
2026-08-26	NOK 43.28	+0.56%	NOK 42.88	NOK 43.48	NOK 42.78	236.83K
2026-08-25	NOK 43.04	+0.84%	NOK 42.68	NOK 43.24	NOK 42.52	249.59K
2026-08-24	NOK 42.68	-1.93%	NOK 43.12	NOK 43.56	NOK 42.68	233.76K
2026-08-21	NOK 43.52	-1.58%	NOK 44.12	NOK 44.36	NOK 43.50	329.08K
2026-08-20	NOK 44.22	+1.56%	NOK 43.68	NOK 44.44	NOK 43.20	467.23K
2026-08-19	NOK 43.54	+1.68%	NOK 42.86	NOK 43.68	NOK 42.58	586.58K
2026-08-18	NOK 42.82	-1.06%	NOK 43.52	NOK 43.68	NOK 42.82	495.06K
2026-08-17	NOK 43.28	+0.14%	NOK 42.50	NOK 43.48	NOK 42.50	297.78K
2026-08-14	NOK 43.22	+2.03%	NOK 42.50	NOK 43.34	NOK 42.50	298.95K
2026-08-13	NOK 42.36	+0.52%	NOK 43.14	NOK 43.28	NOK 42.36	362.37K
2026-08-12	NOK 42.14	-0.43%	NOK 42.46	NOK 43.38	NOK 42.06	297.46K
2026-08-11	NOK 42.32	-0.14%	NOK 42.50	NOK 43.48	NOK 42.32	1.03M
2026-08-10	NOK 42.38	+1.63%	NOK 41.80	NOK 42.38	NOK 41.76	293.62K
2026-08-07	NOK 41.70	-1.51%	NOK 42.42	NOK 42.58	NOK 41.56	257.35K
2026-08-06	NOK 42.34	+0.38%	NOK 42.00	NOK 42.56	NOK 41.86	226.66K
2026-08-05	NOK 42.18	+1.30%	NOK 42.08	NOK 42.38	NOK 41.68	350.90K
2026-08-04	NOK 41.64	+0.68%	NOK 41.80	NOK 42.74	NOK 41.56	280.03K
2026-08-03	NOK 41.36	-1.62%	NOK 41.70	NOK 42.04	NOK 41.32	564.47K
2026-07-31	NOK 42.04	+0.91%	NOK 41.70	NOK 42.36	NOK 41.70	327.71K
2026-07-30	NOK 41.66	+2.16%	NOK 40.72	NOK 41.68	NOK 40.40	436.31K
2026-07-29	NOK 40.78	-1.64%	NOK 41.20	NOK 41.38	NOK 40.04	633.12K
2026-07-28	NOK 41.46	-2.03%	NOK 41.96	NOK 42.86	NOK 41.32	303.45K
2026-07-27	NOK 42.32	-0.70%	NOK 41.64	NOK 42.96	NOK 41.06	220.89K
2026-07-24	NOK 42.62	-0.42%	NOK 42.38	NOK 42.62	NOK 41.98	221.57K
2026-07-23	NOK 42.80	-0.19%	NOK 42.74	NOK 43.18	NOK 42.60	274.33K
2026-07-22	NOK 42.88	+0.33%	NOK 43.00	NOK 43.84	NOK 42.88	291.35K
2026-07-21	NOK 42.74	+2.30%	NOK 42.08	NOK 43.08	NOK 42.02	242.73K
2026-07-20	NOK 41.78	+1.90%	NOK 41.52	NOK 42.36	NOK 41.42	369.57K
2026-07-17	NOK 41.00	+0.94%	NOK 40.62	NOK 41.48	NOK 39.80	503.88K
2026-07-16	NOK 40.62	-3.33%	NOK 42.04	NOK 42.18	NOK 40.24	815.85K
2026-07-15	NOK 42.02	-6.95%	NOK 44.00	NOK 44.80	NOK 42.00	956.45K
2026-07-14	NOK 45.16	-1.40%	NOK 46.20	NOK 46.60	NOK 44.74	758.94K
2026-07-13	NOK 45.80	+0.26%	NOK 45.98	NOK 46.40	NOK 45.48	678.58K
2026-07-10	NOK 45.68	-0.70%	NOK 45.86	NOK 46.42	NOK 45.66	342.63K
2026-07-09	NOK 46.00	-0.52%	NOK 46.50	NOK 46.68	NOK 45.84	462.54K
2026-07-08	NOK 46.24	+1.72%	NOK 46.10	NOK 46.80	NOK 45.90	725.92K
2026-07-07	NOK 45.46	+1.07%	NOK 44.50	NOK 45.90	NOK 44.48	404.57K
2026-07-06	NOK 44.98	+0.45%	NOK 44.90	NOK 45.10	NOK 44.26	211.29K
2026-07-03	NOK 44.78	+1.63%	NOK 44.24	NOK 44.98	NOK 43.96	226.84K
2026-07-02	NOK 44.06	-0.54%	NOK 44.36	NOK 44.50	NOK 43.24	292.78K
2026-07-01	NOK 44.30	-0.45%	NOK 44.54	NOK 44.96	NOK 43.80	523.60K
2026-06-30	NOK 44.50	+0.50%	NOK 44.36	NOK 44.78	NOK 43.64	477.51K
2026-06-29	NOK 44.28	+0.14%	NOK 43.94	NOK 44.32	NOK 43.60	703.40K
2026-06-26	NOK 44.22	-0.90%	NOK 44.02	NOK 45.00	NOK 43.62	883.22K
2026-06-25	NOK 44.62	-1.24%	NOK 45.10	NOK 45.10	NOK 44.02	800.68K
2026-06-24	NOK 45.18	-2.46%	NOK 46.00	NOK 46.60	NOK 44.76	588.84K
2026-06-23	NOK 46.32	+2.61%	NOK 45.14	NOK 46.32	NOK 44.60	576.61K
2026-06-22	NOK 45.14	+0.18%	NOK 45.60	NOK 45.70	NOK 44.90	452.67K
2026-06-19	NOK 45.06	+3.21%	NOK 43.66	NOK 45.10	NOK 43.66	650.16K
2026-06-18	NOK 43.66	-4.17%	NOK 45.16	NOK 45.20	NOK 43.22	888.08K
2026-06-17	NOK 45.56	+0.26%	NOK 45.42	NOK 45.70	NOK 44.72	390.23K
2026-06-16	NOK 45.44	+2.62%	NOK 44.16	NOK 46.16	NOK 44.12	946.49K
2026-06-15	NOK 44.28	-2.42%	NOK 44.52	NOK 45.00	NOK 43.40	612.86K
2026-06-12	NOK 45.38	+0.98%	NOK 44.12	NOK 45.48	NOK 43.72	471.18K
2026-06-11	NOK 44.94	+1.17%	NOK 44.94	NOK 45.50	NOK 44.40	622.83K
2026-06-10	NOK 44.42	+0.59%	NOK 44.42	NOK 44.66	NOK 43.88	404.95K
2026-06-09	NOK 44.16	-1.34%	NOK 44.62	NOK 45.62	NOK 44.16	511.97K
2026-06-08	NOK 44.76	+1.40%	NOK 44.48	NOK 45.04	NOK 44.10	509.62K
2026-06-05	NOK 44.14	+1.85%	NOK 43.34	NOK 44.60	NOK 43.34	570.15K
2026-06-04	NOK 43.34	-0.91%	NOK 43.58	NOK 43.80	NOK 42.90	397.56K
2026-06-03	NOK 43.74	-0.77%	NOK 44.22	NOK 44.50	NOK 43.48	304.49K
2026-06-02	NOK 44.08	+1.80%	NOK 43.00	NOK 44.08	NOK 42.90	619.21K
2026-06-01	NOK 43.30	+1.50%	NOK 43.00	NOK 43.42	NOK 42.58	571.76K
2026-05-29	NOK 42.66	-0.61%	NOK 42.78	NOK 43.20	NOK 42.58	898.57K