Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	44.880	46.258	44.600	46.011	21.030	114,940
2023-09-04	44.960	45.033	44.545	44.719	20.439	184,015
2023-09-01	44.380	44.780	44.380	44.488	20.334	29,517
2023-08-31	44.900	44.900	44.340	44.625	20.396	131,998
2023-08-30	44.730	44.820	44.140	44.520	20.349	444,284
2023-08-29	45.578	45.578	44.500	44.665	20.415	226,512
2023-08-25	46.780	46.780	45.740	45.834	20.949	85,308
2023-08-24	46.830	47.440	46.340	46.340	21.180	1,501
2023-08-23	46.900	46.900	46.580	46.580	21.290	28,996
2023-08-22	47.460	47.460	46.800	47.069	21.514	141,261
2023-08-21	48.200	48.740	47.750	47.750	21.825	26,511
2023-08-18	48.800	48.800	47.660	47.980	21.930	42,608
2023-08-17	49.200	49.800	49.200	49.685	22.709	72,384
2023-08-16	48.780	49.960	48.780	49.052	22.420	494,442
2023-08-15	49.280	49.740	48.740	49.081	22.433	48,655
2023-08-14	47.670	48.940	47.640	48.580	22.204	293,327
2023-08-11	46.660	47.880	46.660	47.370	21.651	60,761
2023-08-10	46.720	46.808	46.340	46.808	21.395	19,933
2023-08-09	45.060	46.560	45.060	46.420	21.217	64,903
2023-08-08	44.380	44.650	44.100	44.225	20.214	12,055
2023-08-07	45.660	45.840	44.320	44.512	20.345	899,274
2023-08-04	45.400	46.080	45.400	45.609	20.846	67,833
2023-08-03	44.280	45.040	44.020	44.638	20.402	1,005,948
2023-08-02	44.490	45.040	44.240	44.280	20.239	36,132
2023-08-01	44.900	44.940	43.720	44.640	20.403	273,545
2023-07-31	45.520	45.520	44.880	45.000	20.568	30,889
2023-07-28	45.680	45.940	45.600	45.600	20.842	204,850
2023-07-27	45.900	46.420	45.680	45.820	20.943	39,120
2023-07-26	47.070	47.200	45.500	45.989	21.020	154,145
2023-07-25	46.660	47.140	46.400	46.629	21.312	248,410
2023-07-24	46.300	46.700	46.300	46.398	21.207	37,956
2023-07-21	46.011	46.700	46.011	46.600	21.299	91,455
2023-07-20	45.450	45.940	45.360	45.600	20.842	40,814
2023-07-19	44.980	45.760	44.980	45.700	20.888	59,489
2023-07-18	43.760	45.000	43.760	44.680	20.422	216,744
2023-07-17	43.320	44.280	43.320	43.874	20.053	95,101
2023-07-14	43.700	45.120	43.700	44.560	20.367	177,986
2023-07-13	42.880	44.440	42.880	43.788	20.014	318,906
2023-07-12	40.420	41.300	40.420	40.880	18.685	56,013
2023-07-11	40.500	40.500	39.760	40.440	18.484	75,475
2023-07-10	40.820	41.080	40.820	40.922	18.704	22,677
2023-07-07	39.740	40.400	39.740	40.056	18.308	86,941
2023-07-06	39.320	39.740	39.120	39.120	17.880	57,781
2023-07-05	39.070	39.920	39.020	39.619	18.109	84,238
2023-07-04	38.990	39.120	38.800	39.021	17.835	22,193
2023-07-03	38.830	39.340	38.780	39.175	17.906	34,158
2023-06-30	37.600	38.960	37.600	38.900	17.780	116,016
2023-06-29	36.760	37.560	36.760	37.243	17.022	12,779
2023-06-28	36.280	36.280	35.024	35.024	16.008	18,374
2023-06-27	36.240	36.500	36.000	36.035	16.470	32,067
2023-06-26	35.300	36.300	34.920	36.140	16.518	94,912
2023-06-23	35.800	35.800	35.240	35.744	16.337	186,680
2023-06-22	36.100	36.120	35.780	36.020	16.464	106,846
2023-06-21	36.680	36.680	36.060	36.492	16.679	64,153
2023-06-20	36.200	36.400	36.100	36.338	16.609	35,407
2023-06-19	36.470	36.560	36.289	36.340	16.610	10,553
2023-06-16	36.960	37.220	36.960	37.097	16.956	22,918
2023-06-15	36.880	37.100	36.640	36.924	16.877	46,818
2023-06-14	37.250	37.860	36.920	37.007	16.915	71,673
2023-06-13	36.840	37.760	36.820	37.053	16.936	19,613

← NewerPage 14 of 21 · 1,239 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.