Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	43.200	43.300	41.464	41.952	19.175	239,534
2023-11-24	43.070	43.480	43.040	43.416	19.844	54,892
2023-11-23	42.560	42.996	42.400	42.705	19.519	130,506
2023-11-22	43.460	43.460	41.860	42.206	19.291	323,891
2023-11-21	44.610	44.800	43.496	44.276	20.237	114,857
2023-11-20	43.650	45.780	43.281	43.860	20.047	73,624
2023-11-17	43.610	43.740	42.540	43.442	19.856	83,889
2023-11-16	45.240	45.240	43.800	44.587	20.379	339,790
2023-11-15	45.570	46.020	45.100	45.555	20.822	248,963
2023-11-14	44.920	45.600	44.920	45.071	20.600	164,382
2023-11-13	43.221	45.200	43.221	43.840	20.038	255,440
2023-11-10	42.890	42.960	42.499	42.834	19.578	61,259
2023-11-09	42.460	43.100	42.460	43.100	19.700	53,350
2023-11-08	42.250	42.940	41.720	42.300	19.334	236,844
2023-11-07	43.610	44.400	42.160	43.090	19.695	58,782
2023-11-06	43.130	44.380	42.980	44.000	20.111	237,633
2023-11-03	43.810	43.900	42.840	43.526	19.894	33,985
2023-11-02	42.950	43.700	42.660	43.529	19.896	36,014
2023-11-01	43.790	44.480	42.540	42.954	19.633	169,315
2023-10-31	45.860	46.660	43.740	44.518	20.348	288,792
2023-10-30	44.180	46.860	43.020	45.661	20.870	453,020
2023-10-27	41.960	43.020	41.920	42.577	19.461	277,426
2023-10-26	41.350	41.780	41.300	41.485	18.961	69,769
2023-10-25	41.720	41.720	41.460	41.639	19.032	19,344
2023-10-24	41.062	41.960	41.062	41.062	18.768	50,960
2023-10-23	41.160	41.480	40.680	41.020	18.749	60,277
2023-10-20	42.090	42.320	41.620	41.991	19.192	56,290
2023-10-19	42.640	42.640	41.580	41.664	19.043	105,717
2023-10-18	43.600	43.600	42.860	43.034	19.669	103,138
2023-10-17	43.670	43.940	43.260	43.580	19.919	260,377
2023-10-16	43.850	43.960	43.360	43.564	19.911	94,562
2023-10-13	43.300	43.700	43.300	43.686	19.968	257,880
2023-10-12	41.570	43.480	41.520	43.176	19.734	216,912
2023-10-11	42.910	43.000	41.320	41.572	19.001	103,571
2023-10-10	41.310	43.040	40.680	41.324	18.888	222,215
2023-10-09	40.570	41.540	40.460	41.050	18.763	108,828
2023-10-06	40.500	40.500	39.920	40.146	18.350	79,661
2023-10-05	40.120	40.704	39.760	40.531	18.525	76,129
2023-10-04	41.300	41.300	40.120	40.742	18.622	108,017
2023-10-03	42.580	42.580	41.718	42.085	19.235	156,579
2023-10-02	43.110	43.720	42.920	43.254	19.770	69,796
2023-09-29	43.960	43.960	43.204	43.573	19.916	96,125
2023-09-28	45.040	45.800	44.324	44.796	20.475	29,845
2023-09-27	44.360	45.120	44.360	44.640	20.403	29,643
2023-09-26	44.590	44.900	44.040	44.690	20.426	44,120
2023-09-25	45.500	45.500	44.716	44.819	20.485	50,070
2023-09-22	46.020	46.020	45.500	45.788	20.928	34,712
2023-09-21	46.660	46.660	46.100	46.464	21.237	60,857
2023-09-20	46.870	47.100	45.880	46.906	21.439	233,160
2023-09-19	46.760	47.140	46.340	46.810	21.395	303,305
2023-09-18	46.060	46.520	46.060	46.513	21.260	22,637
2023-09-15	45.980	46.680	45.940	46.095	21.068	93,550
2023-09-14	45.478	45.920	45.478	45.791	20.929	21,175
2023-09-13	45.580	45.580	45.240	45.460	20.778	23,690
2023-09-12	46.050	46.080	45.500	45.905	20.981	24,289
2023-09-11	46.520	46.520	45.820	45.920	20.989	8,948
2023-09-08	46.600	46.600	45.700	46.292	21.159	37,837
2023-09-07	46.050	46.948	45.980	46.608	21.303	24,180
2023-09-06	45.800	46.700	45.800	46.492	21.250	36,011
2023-09-05	44.880	46.258	44.600	46.011	21.030	114,940

← NewerPage 13 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.