Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	42.110	42.860	41.900	42.337	18.856	164,136
2022-09-14	40.640	42.260	40.640	42.088	18.746	453,762
2022-09-13	41.100	41.340	40.620	41.305	18.397	501,640
2022-09-12	40.710	41.420	40.580	40.892	18.213	90,478
2022-09-09	40.040	40.740	39.860	40.406	17.996	545,670
2022-09-08	39.670	40.620	39.260	39.922	17.781	258,127
2022-09-07	39.400	40.360	38.380	39.526	17.604	227,130
2022-09-06	40.260	40.580	39.580	39.966	17.800	272,528
2022-09-05	40.670	41.140	39.800	40.425	18.005	224,365
2022-09-02	39.640	40.360	39.640	39.875	17.760	249,121
2022-09-01	39.110	40.100	38.740	39.471	17.580	239,858
2022-08-31	38.700	40.160	37.900	38.974	17.359	302,077
2022-08-30	40.240	40.240	37.500	38.122	16.979	292,646
2022-08-26	36.140	36.560	35.980	36.160	16.105	111,565
2022-08-25	36.060	36.060	35.860	36.020	16.043	45,377
2022-08-24	36.770	36.820	35.720	36.456	16.237	54,237
2022-08-23	35.380	36.845	35.380	36.845	16.410	150,860
2022-08-22	34.540	35.320	34.540	34.921	15.553	125,661
2022-08-19	34.720	35.120	34.720	34.856	15.524	11,957
2022-08-18	33.740	35.220	33.680	35.000	15.588	94,857
2022-08-17	33.800	34.180	33.523	33.869	15.085	184,518
2022-08-16	33.600	34.580	33.600	34.089	15.183	170,935
2022-08-15	34.070	34.240	33.140	33.383	14.869	63,736
2022-08-12	33.600	34.420	33.600	33.867	15.084	218,055
2022-08-11	31.203	33.160	31.203	32.487	14.469	253,648
2022-08-10	30.620	30.780	30.167	30.283	13.488	60,235
2022-08-09	29.940	30.644	29.940	30.480	13.575	48,289
2022-08-08	29.230	29.340	28.640	29.008	12.920	49,045
2022-08-05	29.266	29.266	27.620	27.843	12.401	322,246
2022-08-04	30.560	30.580	29.200	29.527	13.151	39,550
2022-08-03	30.660	31.000	30.440	30.918	13.771	27,154
2022-08-02	29.140	30.240	29.120	30.104	13.408	83,072
2022-08-01	29.390	29.820	29.280	29.582	13.175	174,963
2022-07-29	28.527	29.800	28.527	28.527	12.706	229,439
2022-07-28	28.180	28.800	28.160	28.498	12.693	135,063
2022-07-27	28.100	28.320	28.000	28.084	12.508	464,384
2022-07-26	28.160	28.380	27.980	28.010	12.475	59,391
2022-07-25	26.820	27.600	26.820	27.237	12.131	65,460
2022-07-22	25.880	26.940	25.860	26.352	11.737	156,076
2022-07-21	26.720	27.060	25.620	25.800	11.491	121,965
2022-07-20	25.680	26.460	25.680	26.252	11.692	152,598
2022-07-19	25.180	25.780	25.180	25.611	11.407	74,559
2022-07-18	24.000	25.260	24.000	24.877	11.080	65,053
2022-07-15	25.040	25.040	23.320	24.104	10.736	669,356
2022-07-14	27.903	27.903	25.020	25.334	11.284	168,703
2022-07-13	26.580	26.760	25.160	25.444	11.333	177,641
2022-07-12	27.220	27.600	26.460	26.874	11.970	367,015
2022-07-11	26.880	27.560	26.880	27.034	12.041	181,066
2022-07-08	27.010	27.560	26.960	27.386	12.197	178,063
2022-07-07	25.700	27.114	25.700	26.843	11.955	103,591
2022-07-06	25.680	26.260	25.443	25.894	11.533	99,670
2022-07-05	27.170	27.300	25.920	26.701	11.892	191,768
2022-07-04	26.520	27.100	26.520	26.697	11.891	15,464
2022-07-01	26.500	26.500	25.860	25.894	11.533	243,498
2022-06-30	26.680	26.982	26.400	26.753	11.915	43,691
2022-06-29	27.890	28.380	27.440	27.832	12.396	114,489
2022-06-28	28.900	28.900	27.900	28.083	12.508	66,171
2022-06-27	27.360	28.380	27.049	27.948	12.447	143,719
2022-06-24	27.460	27.520	27.189	27.444	12.223	31,333
2022-06-23	28.280	28.500	27.640	27.679	12.328	83,143

← NewerPage 18 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.