Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	35.890	36.120	35.240	35.364	16.164	109,315
2024-02-21	35.200	35.800	34.440	35.155	16.068	143,509
2024-02-20	36.576	36.576	35.400	35.724	16.328	150,976
2024-02-19	36.490	37.480	36.440	36.884	16.858	136,358
2024-02-16	36.450	36.940	36.400	36.560	16.710	67,274
2024-02-15	36.320	36.680	35.740	36.525	16.694	40,918
2024-02-14	36.120	37.020	36.120	36.675	16.763	156,817
2024-02-13	36.080	36.620	35.820	36.273	16.579	105,130
2024-02-12	35.910	36.380	35.840	36.244	16.566	108,356
2024-02-09	37.470	37.760	35.227	35.775	16.352	376,031
2024-02-08	40.530	41.000	37.100	37.504	17.142	196,752
2024-02-07	39.150	40.260	38.480	39.524	18.065	170,869
2024-02-06	38.170	38.717	37.900	38.500	17.597	68,134
2024-02-05	38.400	39.000	38.160	38.510	17.602	134,163
2024-02-02	38.780	38.780	38.320	38.520	17.606	51,002
2024-02-01	39.090	39.280	38.700	39.102	17.872	11,083
2024-01-31	39.520	39.520	39.020	39.184	17.910	25,271
2024-01-30	40.440	40.440	39.739	39.744	18.166	41,663
2024-01-29	41.430	41.460	40.612	40.624	18.568	25,245
2024-01-26	39.980	40.940	39.980	40.793	18.645	23,551
2024-01-25	39.560	40.180	39.480	39.731	18.160	203,512
2024-01-24	40.060	40.740	39.220	39.852	18.215	44,515
2024-01-23	40.240	40.700	40.235	40.319	18.428	55,138
2024-01-22	41.340	41.340	39.800	41.284	18.870	110,904
2024-01-19	42.760	43.100	41.364	41.364	18.906	128,366
2024-01-18	42.310	42.620	40.900	42.508	19.429	52,974
2024-01-17	42.180	42.180	41.280	41.814	19.112	67,016
2024-01-16	42.280	43.060	42.280	42.889	19.603	57,674
2024-01-15	42.150	42.580	41.840	42.088	19.237	99,649
2024-01-12	42.200	42.599	42.200	42.336	19.350	54,588
2024-01-11	41.570	42.420	41.080	42.043	19.216	89,583
2024-01-10	42.150	42.220	41.520	41.764	19.089	116,291
2024-01-09	42.640	42.640	41.840	42.016	19.204	133,276
2024-01-08	43.162	43.162	41.760	43.162	19.728	51,249
2024-01-05	43.019	43.639	43.019	43.099	19.699	88,782
2024-01-04	42.420	44.020	42.420	43.376	19.826	83,264
2024-01-03	42.160	42.160	41.100	41.619	19.023	111,366
2024-01-02	42.120	42.500	42.120	42.389	19.374	105,214
2023-12-29	41.940	42.380	41.780	42.181	19.280	29,312
2023-12-28	42.640	42.900	41.800	41.840	19.124	22,967
2023-12-27	42.130	42.940	42.060	42.104	19.244	19,802
2023-12-22	41.900	42.560	41.900	41.984	19.190	24,099
2023-12-21	41.470	42.500	41.420	42.444	19.400	92,034
2023-12-20	41.920	42.140	41.660	41.809	19.110	158,649
2023-12-19	41.350	41.880	41.280	41.687	19.054	121,873
2023-12-18	41.740	41.924	41.060	41.426	18.934	52,534
2023-12-15	41.330	41.560	40.700	41.184	18.824	315,927
2023-12-14	40.340	41.380	40.000	41.224	18.842	1,103,038
2023-12-13	39.770	39.960	39.300	39.404	18.010	74,885
2023-12-12	38.920	39.720	38.920	39.220	17.926	38,099
2023-12-11	38.880	39.484	38.880	39.236	17.933	41,427
2023-12-08	38.744	38.744	38.180	38.376	17.540	195,481
2023-12-07	38.350	38.700	37.780	38.223	17.470	246,319
2023-12-06	39.320	39.600	38.460	39.368	17.994	30,236
2023-12-05	39.380	39.960	39.080	39.628	18.113	176,460
2023-12-04	40.320	40.380	39.620	40.274	18.408	77,663
2023-12-01	40.960	41.000	40.120	40.844	18.668	68,268
2023-11-30	40.590	41.180	40.500	40.737	18.619	154,181
2023-11-29	41.020	41.020	40.240	40.353	18.444	224,809
2023-11-28	41.349	41.349	40.740	41.349	18.899	113,536

← NewerPage 12 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.