Aker Solutions OL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	46.720	47.800	46.720	46.953	22.607	7,771
2024-08-20	47.690	47.820	46.860	46.918	22.590	19,816
2024-08-19	47.790	48.480	47.660	48.006	23.114	22,937
2024-08-16	48.180	48.640	47.760	48.021	23.121	13,989
2024-08-15	48.220	48.460	47.800	48.129	23.173	14,712
2024-08-14	48.610	48.760	47.600	47.828	23.028	26,768
2024-08-13	48.470	48.740	48.200	48.423	23.314	19,449
2024-08-12	48.900	49.040	48.420	48.691	23.443	22,296
2024-08-09	48.410	48.960	48.140	48.412	23.309	62,649
2024-08-08	47.610	47.760	47.180	47.460	22.851	13,934
2024-08-07	47.030	48.080	46.640	47.646	22.940	16,843
2024-08-06	48.360	48.920	46.420	48.585	23.392	44,924
2024-08-05	48.360	48.480	46.840	47.501	22.871	37,878
2024-08-02	51.325	51.400	50.050	51.300	24.700	4,457
2024-08-01	51.200	52.900	51.200	52.070	25.070	38,322
2024-07-31	52.400	52.850	52.150	52.150	25.109	48,834
2024-07-30	51.375	52.450	50.700	51.763	24.922	20,664
2024-07-29	52.550	53.800	51.900	52.750	25.398	13,495
2024-07-26	52.850	53.500	52.100	52.250	25.157	37,864
2024-07-25	52.000	53.000	51.650	51.950	25.012	70,577
2024-07-24	52.750	53.000	52.100	52.751	25.398	388,225
2024-07-23	54.350	54.350	53.450	53.800	25.903	49,480
2024-07-22	54.600	54.600	54.050	54.326	26.156	55,875
2024-07-19	54.200	54.750	53.050	54.188	26.090	40,636
2024-07-18	54.100	55.000	53.100	54.633	26.304	20,031
2024-07-17	51.575	53.500	50.900	52.916	25.477	29,526
2024-07-16	50.440	51.900	49.740	51.215	24.659	19,678
2024-07-15	49.580	51.300	49.520	50.628	24.376	73,701
2024-07-12	47.170	51.050	46.580	49.474	23.821	150,532
2024-07-11	42.740	43.340	42.560	42.840	20.626	289,403
2024-07-10	42.210	42.660	42.140	42.482	20.454	166,605
2024-07-09	42.870	43.140	42.500	42.593	20.507	94,021
2024-07-08	43.630	43.880	42.700	42.753	20.584	25,143
2024-07-05	44.710	44.940	43.880	43.988	21.179	18,817
2024-07-04	45.060	45.280	44.600	44.600	21.474	9,334
2024-07-03	44.900	45.280	44.600	44.658	21.502	10,013
2024-07-02	44.420	45.080	44.420	44.640	21.493	17,337
2024-07-01	44.410	44.800	44.260	44.339	21.348	13,805
2024-06-28	44.200	45.080	44.200	44.756	21.549	40,204
2024-06-27	44.100	44.440	44.100	44.334	21.346	57,908
2024-06-26	43.780	44.180	43.780	43.831	21.103	15,122
2024-06-25	43.380	43.880	43.380	43.526	20.957	24,262
2024-06-24	44.000	44.040	42.580	43.360	20.877	4,539
2024-06-21	42.940	43.760	42.940	42.940	20.674	6,053
2024-06-20	43.220	43.960	43.220	43.920	21.146	8,980
2024-06-19	43.480	43.700	43.340	43.598	20.991	17,838
2024-06-18	42.740	43.500	42.500	42.665	20.542	29,824
2024-06-17	42.540	42.580	41.560	42.167	20.302	28,324
2024-06-14	42.540	42.800	41.980	42.640	20.530	16,578
2024-06-13	43.800	43.800	42.840	43.271	20.834	16,277
2024-06-12	44.180	44.460	44.060	44.220	21.291	2,776
2024-06-11	44.940	44.940	43.880	44.200	21.281	13,760
2024-06-10	44.960	45.080	44.200	44.425	21.390	5,566
2024-06-07	44.630	45.000	44.420	44.728	21.535	167,617
2024-06-06	44.140	45.080	44.120	44.180	21.271	78,554
2024-06-05	44.240	44.800	43.620	43.680	21.031	37,500
2024-06-04	45.000	45.000	43.700	44.495	21.423	17,903
2024-06-03	45.920	46.360	45.600	45.620	21.965	18,125
2024-05-31	45.700	46.280	45.700	46.039	22.166	66,303
2024-05-30	44.800	45.940	44.700	45.540	21.926	25,644

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	3.6000 NOK
2025-04-29	3.3000 NOK
2024-11-25	21.0000 NOK
2024-04-12	2.0000 NOK
2023-04-14	1.0000 NOK
2022-04-08	0.2000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.