Aker Solutions ASA (1AKA) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | +1.36% | 0 | 0.00 |
| Nov 03, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.31% | 0 | 0.00 |
| Nov 02, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -1.37% | 1,500 | 3.75 |
| Oct 30, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | -1.68% | 1,000 | 2.60 |
| Oct 29, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | +1.13% | 500 | 1.28 |
| Oct 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.64% | 0 | 0.00 |
| Oct 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +1.40% | 0 | 0.00 |
| Oct 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +1.30% | 1,000 | 2.67 |
| Oct 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.86% | 200 | 0.54 |
| Oct 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +0.94% | 0 | 0.00 |
| Oct 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | 0 | 0.00 |
| Oct 20, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -4.07% | 162 | 0.38 |
| Oct 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +1.94% | 0 | 0.00 |
| Oct 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.98% | 0 | 0.00 |
| Oct 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.09% | 0 | 0.00 |
| Oct 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.10% | 0 | 0.00 |
| Oct 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +1.04% | 0 | 0.00 |
| Oct 12, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +2.08% | 0 | 0.00 |
| Oct 09, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.42% | 0 | 0.00 |
| Oct 08, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | +1.78% | 0 | 0.00 |
| Oct 07, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.86% | 0 | 0.00 |
| Oct 06, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | +1.89% | 0 | 0.00 |
| Oct 05, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | 0 | 0.00 |
| Oct 02, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | +0.00% | 3,000 | 1.52 |
| Oct 01, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.36% | 0 | 0.00 |
| Sep 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.65% | 200 | 0.10 |
| Sep 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +1.46% | 0 | 0.00 |
| Sep 28, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.14% | 0 | 0.00 |
| Sep 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 0 | 0.00 |
| Sep 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.99% | 0 | 0.00 |
| Sep 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.63% | 0 | 0.00 |
| Sep 22, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -0.68% | 5 | 0.00 |
| Sep 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.74% | 0 | 0.00 |
| Sep 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | +0.62% | 0 | 0.00 |
| Sep 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +3.18% | 0 | 0.00 |
| Sep 16, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.11% | 0 | 0.00 |
| Sep 15, 2026 | 3.78 | 3.78 | 3.74 | 3.77 | 3.77 | -1.82% | 4,500 | 2.31 |
| Sep 14, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | +1.85% | 500 | 0.24 |
| Sep 11, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -3.18% | 80 | 0.04 |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | +0.21% | 0 | 0.00 |
| Sep 09, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | -1.52% | 80 | 0.04 |
| Sep 08, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +1.02% | 500 | 0.24 |
| Sep 07, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.56% | 0 | 0.00 |
| Sep 04, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | +1.60% | 100 | 0.05 |
| Sep 03, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.83% | 0 | 0.00 |
| Sep 02, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.90% | 0 | 0.00 |
| Sep 01, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.96% | 0 | 0.00 |
| Aug 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.05% | 0 | 0.00 |
| Aug 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.84% | 0 | 0.00 |
| Aug 27, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | +1.78% | 2,509 | 1.20 |
