Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	29.020	29.020	28.360	28.567	12.723	92,742
2022-06-21	30.210	30.420	30.020	30.199	13.450	55,065
2022-06-20	29.210	29.880	28.700	28.720	12.792	59,938
2022-06-17	29.470	30.220	29.280	29.825	13.284	216,703
2022-06-16	30.708	30.708	29.660	30.161	13.433	71,534
2022-06-15	31.110	31.160	30.440	31.112	13.857	70,159
2022-06-14	31.360	32.180	30.980	31.404	13.987	74,938
2022-06-13	32.670	33.600	31.880	32.363	14.414	74,921
2022-06-10	35.340	35.420	34.620	34.660	15.437	19,263
2022-06-09	35.810	36.980	35.440	36.253	16.147	70,000
2022-06-08	36.750	37.360	36.460	36.659	16.327	100,418
2022-06-07	36.900	37.300	35.920	36.641	16.319	287,311
2022-06-01	36.730	36.980	36.484	36.648	16.322	45,990
2022-05-31	37.140	37.400	36.340	36.816	16.397	89,565
2022-05-30	36.457	36.980	36.457	36.457	16.237	129,411
2022-05-27	36.020	36.860	35.400	35.980	16.025	113,622
2022-05-25	34.120	35.371	34.120	35.182	15.670	176,718
2022-05-24	32.630	33.200	32.520	33.029	14.711	102,319
2022-05-23	32.900	33.280	32.781	33.105	14.745	69,846
2022-05-20	32.560	33.260	32.560	33.120	14.751	170,260
2022-05-19	31.970	32.220	31.700	31.800	14.163	105,829
2022-05-18	32.320	32.640	32.080	32.320	14.395	170,330
2022-05-16	30.840	31.680	30.840	31.355	13.965	182,509
2022-05-13	29.530	30.880	29.260	30.758	13.699	588,466
2022-05-12	28.670	29.280	28.500	29.207	13.008	152,535
2022-05-11	28.680	29.440	28.680	29.019	12.925	102,955
2022-05-10	28.800	29.000	28.040	28.426	12.660	262,463
2022-05-09	30.299	30.299	29.260	29.846	13.293	446,551
2022-05-06	29.250	30.500	29.240	30.400	13.540	244,609
2022-05-05	30.810	31.580	30.320	30.861	13.745	404,873
2022-05-04	30.210	30.740	30.180	30.282	13.487	135,827
2022-05-03	33.040	33.460	28.880	29.560	13.166	528,480
2022-04-29	32.750	32.980	32.040	32.515	14.482	42,740
2022-04-28	32.410	32.800	32.200	32.602	14.520	100,366
2022-04-27	32.140	32.423	31.920	32.423	14.441	61,462
2022-04-26	31.971	31.971	31.320	31.618	14.082	124,674
2022-04-25	32.600	32.600	31.520	32.512	14.481	107,457
2022-04-22	33.900	33.900	33.440	33.677	14.999	144,225
2022-04-21	34.480	34.500	34.131	34.379	15.312	231,667
2022-04-20	34.070	35.140	33.719	34.183	15.225	214,399
2022-04-19	33.740	34.160	33.340	33.701	15.010	155,503
2022-04-13	33.160	33.655	33.160	33.259	14.813	86,462
2022-04-12	31.730	32.803	31.600	32.803	14.610	108,352
2022-04-11	32.880	33.140	31.840	32.778	14.599	257,834
2022-04-08	30.217	32.920	30.217	31.892	14.204	454,468
2022-04-07	29.310	30.380	29.160	29.480	13.041	132,573
2022-04-06	30.040	30.040	29.400	29.939	13.244	120,171
2022-04-05	30.270	30.720	30.020	30.380	13.439	326,539
2022-04-04	30.460	31.100	30.000	30.697	13.579	71,534
2022-04-01	30.400	30.800	29.720	30.220	13.368	228,346
2022-03-31	29.940	30.890	29.940	30.357	13.429	498,543
2022-03-30	29.925	30.040	29.260	29.703	13.139	209,057
2022-03-29	30.580	30.580	28.870	29.270	12.948	164,860
2022-03-28	30.850	31.531	30.320	31.531	13.948	217,358
2022-03-25	31.330	31.430	30.750	31.090	13.753	161,920
2022-03-24	31.402	31.690	31.402	31.690	14.019	83,536
2022-03-23	31.210	31.560	31.117	31.280	13.837	69,980
2022-03-22	31.390	31.650	31.103	31.422	13.900	257,730
2022-03-21	30.474	31.310	30.474	31.044	13.733	350,749
2022-03-18	30.605	30.850	30.020	30.450	13.470	144,218

← NewerPage 19 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.