Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	34.870	35.220	34.340	34.927	15.556	83,063
2022-12-08	34.850	35.620	34.540	35.189	15.673	69,238
2022-12-07	35.630	36.120	35.340	35.461	15.794	81,728
2022-12-06	36.180	36.180	35.320	35.765	15.929	84,631
2022-12-05	37.100	37.680	37.100	37.108	16.527	152,964
2022-12-02	36.220	37.040	35.640	36.727	16.358	242,435
2022-12-01	35.520	35.880	35.420	35.630	15.869	56,124
2022-11-30	35.030	35.040	34.440	34.912	15.549	172,853
2022-11-29	34.580	35.380	34.420	34.649	15.432	198,782
2022-11-28	34.680	34.820	34.219	34.425	15.332	293,946
2022-11-25	35.480	35.700	35.160	35.327	15.734	59,040
2022-11-24	35.750	35.880	35.100	35.502	15.812	82,980
2022-11-23	36.730	37.000	35.360	35.704	15.902	380,127
2022-11-22	36.120	36.500	36.120	36.196	16.121	74,864
2022-11-21	35.090	36.340	34.780	35.518	15.819	94,861
2022-11-18	34.870	35.440	34.640	34.975	15.577	254,230
2022-11-17	34.950	35.340	34.620	34.851	15.522	208,434
2022-11-16	35.910	35.920	35.060	35.384	15.759	251,400
2022-11-15	36.000	36.020	34.420	35.525	15.822	187,121
2022-11-14	34.580	35.100	34.080	34.431	15.335	267,198
2022-11-11	35.790	36.000	34.720	35.529	15.824	308,152
2022-11-10	36.530	36.940	34.920	35.400	15.767	402,844
2022-11-09	39.220	39.460	37.400	38.033	16.939	241,282
2022-11-08	39.690	40.060	39.060	39.685	17.675	205,009
2022-11-07	40.600	40.600	39.160	39.528	17.605	231,614
2022-11-04	39.170	40.260	38.640	39.575	17.626	327,138
2022-11-03	38.700	39.359	38.100	38.376	17.092	1,742,872
2022-11-02	43.090	44.020	42.480	43.891	19.548	69,956
2022-11-01	40.900	43.260	40.900	42.124	18.762	481,729
2022-10-31	39.560	40.240	39.380	39.800	17.726	176,090
2022-10-28	41.080	41.080	39.693	40.508	18.042	148,741
2022-10-27	40.880	42.220	40.880	41.444	18.459	285,955
2022-10-26	41.260	41.260	39.560	40.444	18.013	157,801
2022-10-25	41.410	41.600	38.900	39.858	17.752	668,775
2022-10-24	40.690	40.700	39.100	40.073	17.848	357,909
2022-10-21	39.739	40.760	39.739	40.081	17.852	190,864
2022-10-20	41.470	41.900	39.362	40.324	17.960	422,320
2022-10-19	41.040	41.040	40.180	40.740	18.145	189,601
2022-10-18	41.210	41.300	40.180	40.754	18.151	243,786
2022-10-17	39.820	40.620	39.820	40.543	18.057	112,617
2022-10-14	40.800	40.980	39.540	40.861	18.199	214,582
2022-10-13	38.096	39.560	38.096	38.096	16.968	180,076
2022-10-12	39.170	39.740	37.460	39.376	17.538	123,932
2022-10-11	39.730	39.860	38.840	39.452	17.571	288,090
2022-10-10	41.121	41.121	39.400	40.121	17.870	368,293
2022-10-07	41.060	41.820	41.060	41.549	18.505	174,645
2022-10-06	40.880	41.560	40.380	41.107	18.308	211,629
2022-10-05	41.550	41.580	40.360	40.740	18.145	663,059
2022-10-04	40.690	41.500	40.280	41.480	18.475	658,555
2022-10-03	38.416	40.240	38.416	39.880	17.762	207,610
2022-09-30	37.290	38.340	37.060	37.746	16.812	88,815
2022-09-29	38.100	38.100	36.900	37.725	16.802	138,869
2022-09-28	36.650	37.635	36.060	36.973	16.467	214,851
2022-09-27	36.200	37.520	36.040	36.765	16.374	217,628
2022-09-26	34.560	36.400	34.340	35.537	15.828	78,857
2022-09-23	38.100	38.100	35.200	35.709	15.904	299,275
2022-09-22	39.170	39.340	38.260	39.024	17.381	214,010
2022-09-21	39.610	40.660	39.040	39.983	17.808	451,166
2022-09-20	40.320	40.340	39.060	39.781	17.718	284,519
2022-09-16	41.570	42.120	40.517	41.735	18.588	940,250

← NewerPage 17 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.