Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	36.860	36.980	36.400	36.874	16.854	104,788
2023-06-09	38.170	38.380	37.640	37.940	17.341	59,483
2023-06-08	37.520	38.500	37.520	38.199	17.460	36,501
2023-06-07	36.750	37.140	36.680	36.913	16.872	29,491
2023-06-06	36.960	36.960	36.580	36.880	16.857	333,280
2023-06-05	37.820	38.600	37.680	38.232	17.475	26,827
2023-06-02	36.860	37.720	36.860	37.700	17.231	43,617
2023-06-01	36.160	36.500	36.160	36.380	16.628	44,454
2023-05-31	36.100	36.480	36.100	36.420	16.646	222,756
2023-05-30	36.840	37.020	36.280	36.486	16.676	20,887
2023-05-26	36.750	37.060	36.620	37.004	16.913	275,814
2023-05-25	37.620	37.940	37.040	37.044	16.931	85,785
2023-05-24	37.500	37.900	37.500	37.800	17.277	23,469
2023-05-23	37.410	37.660	37.319	37.319	17.057	38,080
2023-05-22	36.940	37.200	36.820	37.180	16.994	51,054
2023-05-19	37.100	37.600	37.100	37.216	17.010	150,528
2023-05-16	36.620	37.000	36.620	36.804	16.822	128,610
2023-05-15	35.710	36.740	35.600	36.598	16.728	112,537
2023-05-12	35.420	36.067	35.420	35.993	16.451	90,589
2023-05-11	35.130	36.080	34.840	35.402	16.181	393,083
2023-05-10	35.240	35.580	34.960	35.186	16.082	493,309
2023-05-09	35.020	35.020	34.460	34.959	15.979	182,565
2023-05-05	35.340	35.380	34.405	34.912	15.957	339,694
2023-05-04	35.940	35.940	33.300	34.185	15.625	764,300
2023-05-03	36.100	36.220	34.620	35.227	16.101	53,271
2023-05-02	37.660	37.720	36.280	37.627	17.198	32,954
2023-04-28	37.430	37.900	37.140	37.478	17.130	164,880
2023-04-27	36.690	37.300	36.460	36.853	16.844	261,819
2023-04-26	37.080	37.880	36.500	36.887	16.860	89,529
2023-04-25	37.780	38.060	36.760	37.041	16.930	121,619
2023-04-24	36.510	37.700	36.420	36.810	16.825	312,249
2023-04-21	36.920	37.600	36.520	37.061	16.939	90,715
2023-04-20	36.200	36.900	36.200	36.787	16.814	268,386
2023-04-19	37.040	37.200	36.500	37.036	16.928	63,756
2023-04-18	37.180	37.600	37.180	37.240	17.021	100,146
2023-04-17	38.370	38.800	37.320	37.845	17.298	205,672
2023-04-14	38.660	38.740	38.140	38.708	17.692	42,741
2023-04-13	39.600	39.600	38.760	39.132	17.429	58,289
2023-04-12	40.220	40.360	39.980	40.108	17.864	482,252
2023-04-11	40.520	40.520	39.860	40.067	17.845	55,061
2023-04-05	40.240	40.240	39.780	40.171	17.892	72,505
2023-04-04	40.228	40.860	40.228	40.228	17.917	63,925
2023-04-03	39.200	39.960	39.140	39.898	17.770	15,426
2023-03-31	38.200	38.200	37.800	38.077	16.959	65,245
2023-03-30	37.620	38.120	37.620	37.983	16.917	76,637
2023-03-29	36.800	36.880	36.480	36.769	16.377	129,198
2023-03-28	37.649	37.649	37.080	37.239	16.586	34,987
2023-03-27	36.360	37.680	36.280	36.291	16.164	39,240
2023-03-24	37.000	37.000	35.760	36.048	16.055	44,940
2023-03-23	37.800	38.060	37.600	37.919	16.888	59,193
2023-03-22	39.900	39.900	38.060	39.257	17.484	82,583
2023-03-21	39.420	40.140	39.140	39.659	17.664	87,457
2023-03-20	37.330	39.480	37.074	38.879	17.316	53,183
2023-03-17	38.990	39.920	38.240	38.985	17.363	224,806
2023-03-16	38.070	38.160	36.440	37.442	16.676	316,481
2023-03-15	39.610	40.560	37.800	39.660	17.664	222,458
2023-03-14	39.900	41.120	39.900	40.980	18.252	142,469
2023-03-13	42.020	42.020	39.360	40.113	17.866	175,696
2023-03-10	41.350	42.460	41.240	41.975	18.695	186,148
2023-03-09	42.760	42.760	42.280	42.400	18.884	106,964

← NewerPage 15 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.