Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	43.320	43.980	43.320	43.320	19.294	181,853
2023-03-07	44.240	44.240	43.760	43.846	19.529	46,759
2023-03-06	43.890	44.080	43.260	43.960	19.579	222,569
2023-03-03	44.530	44.540	42.860	43.515	19.381	219,760
2023-03-02	44.630	44.800	43.980	44.101	19.642	178,265
2023-03-01	44.730	45.260	44.500	44.620	19.873	196,484
2023-02-28	42.970	44.440	42.740	44.100	19.642	176,939
2023-02-27	41.740	42.080	41.540	42.040	18.724	31,414
2023-02-24	42.190	42.340	41.380	41.744	18.592	194,333
2023-02-23	41.140	42.160	41.080	42.100	18.751	167,643
2023-02-22	41.440	41.440	41.040	41.120	18.314	133,808
2023-02-21	42.080	42.080	41.724	41.945	18.682	59,651
2023-02-20	42.420	42.420	41.540	42.304	18.842	158,335
2023-02-17	42.910	42.980	41.960	42.017	18.714	143,221
2023-02-16	44.410	44.600	43.620	44.213	19.692	154,134
2023-02-15	44.500	44.500	43.740	44.001	19.598	90,296
2023-02-14	45.080	45.080	44.300	44.742	19.928	138,101
2023-02-13	44.660	45.220	44.660	44.735	19.924	75,862
2023-02-10	42.890	44.320	42.880	43.444	19.350	134,483
2023-02-09	44.630	44.660	43.240	44.096	19.640	192,586
2023-02-08	42.640	44.980	42.620	43.594	19.416	337,587
2023-02-07	39.200	41.100	38.900	40.804	18.174	371,677
2023-02-06	37.680	38.360	37.660	38.157	16.995	97,239
2023-02-03	37.940	38.300	37.940	38.042	16.943	35,050
2023-02-02	39.280	39.344	37.940	38.446	17.123	87,097
2023-02-01	39.520	39.820	39.220	39.366	17.533	90,988
2023-01-31	38.910	39.420	38.660	38.976	17.359	10,735
2023-01-30	39.320	39.320	38.800	39.119	17.423	40,713
2023-01-27	39.173	39.680	39.173	39.404	17.550	69,179
2023-01-26	39.440	39.440	38.200	38.290	17.054	76,159
2023-01-25	39.560	40.000	38.960	39.078	17.405	18,544
2023-01-24	40.550	41.160	39.320	39.644	17.657	135,583
2023-01-23	40.300	41.180	40.300	40.699	18.127	74,984
2023-01-20	40.340	40.340	39.440	39.683	17.674	60,496
2023-01-19	38.620	40.000	38.480	39.126	17.426	651,821
2023-01-18	37.980	39.320	37.980	38.892	17.322	68,050
2023-01-17	36.460	38.080	36.460	37.815	16.842	285,328
2023-01-16	36.140	36.140	35.720	36.100	16.078	142,814
2023-01-13	35.650	36.680	35.540	35.747	15.921	119,431
2023-01-12	35.830	35.900	35.240	35.481	15.803	356,266
2023-01-11	36.670	37.000	35.640	35.861	15.972	116,540
2023-01-10	37.055	37.055	36.160	37.055	16.504	34,512
2023-01-09	37.740	38.660	37.540	37.580	16.738	64,553
2023-01-06	36.180	36.460	36.080	36.380	16.203	35,432
2023-01-05	35.750	36.100	35.300	35.961	16.017	91,517
2023-01-04	36.480	36.480	35.240	35.495	15.809	195,174
2023-01-03	38.080	38.080	36.880	36.983	16.472	124,651
2022-12-30	37.530	37.680	37.340	37.461	16.685	18,258
2022-12-29	37.310	37.480	37.200	37.320	16.622	60,049
2022-12-28	37.230	37.920	37.200	37.734	16.806	9,091
2022-12-23	37.350	37.820	37.020	37.760	16.818	55,195
2022-12-22	37.440	37.960	37.440	37.636	16.762	55,475
2022-12-21	36.220	37.320	36.220	36.942	16.454	66,745
2022-12-20	35.500	36.460	35.260	36.157	16.104	150,812
2022-12-19	35.870	37.100	35.660	35.825	15.956	96,964
2022-12-16	36.360	36.500	35.120	35.600	15.856	216,950
2022-12-15	35.010	35.800	34.960	35.497	15.810	60,020
2022-12-14	34.800	35.520	34.800	35.087	15.627	97,933
2022-12-13	35.030	35.380	34.560	34.936	15.560	118,513
2022-12-12	34.660	35.120	34.180	34.353	15.300	74,472

← NewerPage 16 of 21 · 1,246 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.