Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	45.490	46.040	45.160	45.694	22.001	156,350
2024-05-28	45.310	45.460	45.000	45.410	21.864	47,523
2024-05-24	44.300	44.860	44.060	44.380	21.368	23,776
2024-05-23	43.920	44.660	43.920	44.060	21.214	29,740
2024-05-22	44.530	44.760	43.860	43.860	21.117	18,483
2024-05-21	43.910	44.800	43.720	44.636	21.491	121,859
2024-05-16	44.200	44.460	43.940	44.117	21.241	239,263
2024-05-15	44.360	45.000	44.060	44.567	21.458	7,514
2024-05-14	44.180	44.980	44.180	44.780	21.560	309,199
2024-05-13	44.320	44.660	44.100	44.560	21.454	14,284
2024-05-10	44.260	44.920	44.260	44.601	21.474	290,923
2024-05-08	42.840	43.740	42.840	43.701	21.041	160,506
2024-05-07	42.780	43.200	42.340	42.817	20.615	26,267
2024-05-03	42.000	42.000	41.400	41.680	20.068	32,540
2024-05-02	41.800	42.400	41.180	41.773	20.112	88,446
2024-04-30	42.910	43.220	41.720	42.660	20.540	65,987
2024-04-29	42.780	43.080	41.980	42.707	20.562	40,486
2024-04-26	41.210	43.400	40.460	42.944	20.676	128,752
2024-04-25	39.480	40.280	38.800	39.245	18.896	286,039
2024-04-24	37.530	37.560	36.740	37.043	17.835	138,277
2024-04-23	38.320	38.320	37.380	37.683	18.143	158,564
2024-04-22	38.460	38.680	38.140	38.492	18.533	1,554,011
2024-04-19	38.560	38.560	37.800	38.304	18.442	77,391
2024-04-18	38.660	38.660	37.840	38.481	18.528	303,284
2024-04-17	38.700	39.280	38.700	39.000	18.777	124,616
2024-04-16	38.190	39.000	38.040	38.580	18.575	167,650
2024-04-15	38.830	39.080	38.620	38.746	18.655	98,039
2024-04-12	38.110	39.228	37.380	38.996	18.776	161,129
2024-04-11	40.060	40.080	38.980	39.457	18.034	334,955
2024-04-10	40.080	40.356	39.820	40.171	18.361	107,754
2024-04-09	40.450	40.580	40.040	40.377	18.455	132,345
2024-04-08	39.580	40.580	39.520	39.953	18.261	2,853,559
2024-04-05	39.650	39.980	39.340	39.863	18.220	55,336
2024-04-04	40.380	40.560	39.760	40.020	18.292	152,762
2024-04-03	40.080	40.296	39.620	39.871	18.224	67,714
2024-04-02	39.300	40.360	39.300	40.213	18.380	216,425
2024-03-27	38.350	38.980	38.300	38.395	17.549	47,977
2024-03-26	38.500	38.940	38.200	38.479	17.587	96,679
2024-03-25	37.840	38.700	37.840	38.394	17.548	178,267
2024-03-22	37.760	38.400	37.620	38.200	17.460	210,993
2024-03-21	37.350	38.440	37.320	38.119	17.423	24,906
2024-03-20	37.580	37.580	37.100	37.225	17.014	71,255
2024-03-19	37.680	37.900	37.140	37.399	17.094	85,751
2024-03-18	37.390	37.940	37.124	37.539	17.158	108,774
2024-03-15	36.960	37.480	36.620	37.228	17.016	63,222
2024-03-14	36.740	37.120	36.740	36.928	16.879	83,103
2024-03-13	36.410	36.800	36.300	36.575	16.717	101,591
2024-03-12	36.000	36.440	35.900	36.221	16.555	220,656
2024-03-11	36.160	36.420	35.500	35.721	16.327	143,796
2024-03-08	37.120	37.280	36.083	36.086	16.494	31,669
2024-03-07	36.220	36.900	35.000	36.466	16.667	39,527
2024-03-06	36.360	36.720	36.180	36.504	16.685	63,037
2024-03-05	35.930	36.280	35.850	35.996	16.453	38,781
2024-03-04	36.020	36.380	35.980	36.070	16.487	46,837
2024-03-01	35.540	36.240	35.500	36.058	16.481	120,495
2024-02-29	35.220	35.683	35.100	35.293	16.131	138,049
2024-02-28	35.560	35.600	34.940	35.364	16.164	58,850
2024-02-27	35.850	35.860	35.260	35.627	16.284	110,645
2024-02-26	34.810	35.560	34.720	35.266	16.119	164,219
2024-02-23	35.220	35.260	34.880	35.037	16.014	117,693

← NewerPage 11 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.