Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	30.090	30.540	30.090	30.180	13.351	349,817
2022-03-16	29.770	29.890	28.870	29.557	13.075	136,291
2022-03-15	29.630	29.630	29.050	29.160	12.899	386,440
2022-03-14	30.190	30.400	29.400	29.847	13.203	92,001
2022-03-11	30.225	30.760	29.730	30.299	13.403	409,848
2022-03-10	29.380	30.150	28.910	29.143	12.892	169,212
2022-03-09	31.730	31.960	29.550	29.857	13.208	231,043
2022-03-08	30.100	31.381	30.100	31.381	13.882	185,282
2022-03-07	29.480	30.400	29.480	29.930	13.240	136,145
2022-03-04	28.400	28.690	27.420	28.680	12.687	247,338
2022-03-03	30.580	31.750	28.640	28.778	12.731	192,827
2022-03-02	28.510	30.000	28.333	29.481	13.041	347,519
2022-03-01	28.090	29.220	27.670	28.007	12.389	122,822
2022-02-28	26.970	28.140	26.810	27.240	12.050	287,202
2022-02-25	27.045	27.320	26.500	27.117	11.996	240,142
2022-02-24	26.580	27.040	26.580	26.769	11.842	314,679
2022-02-23	27.390	27.820	27.190	27.656	12.234	214,790
2022-02-22	26.650	27.780	26.650	27.427	12.133	196,322
2022-02-21	28.180	28.180	27.040	27.100	11.988	107,499
2022-02-18	28.440	28.920	28.330	28.850	12.762	212,928
2022-02-17	28.755	29.470	28.460	28.744	12.715	422,916
2022-02-16	27.925	28.870	27.820	28.175	12.464	211,816
2022-02-15	27.835	28.350	27.580	28.030	12.400	205,096
2022-02-14	27.496	28.150	27.496	27.752	12.277	336,309
2022-02-11	27.555	27.700	26.520	27.071	11.975	191,955
2022-02-10	26.589	27.370	26.589	26.589	11.762	242,799
2022-02-09	26.820	27.260	26.080	26.383	11.671	285,393
2022-02-08	26.130	27.220	25.050	26.761	11.838	422,646
2022-02-07	24.470	25.050	24.470	25.050	11.081	167,257
2022-02-04	24.060	24.850	23.900	24.840	10.988	444,299
2022-02-03	24.210	24.210	23.820	23.870	10.559	124,008
2022-02-02	23.988	24.690	23.988	24.591	10.878	184,686
2022-02-01	23.200	23.830	23.040	23.218	10.271	174,704
2022-01-31	24.070	24.070	23.067	23.067	10.204	126,952
2022-01-28	25.085	25.180	24.140	24.687	10.921	130,569
2022-01-27	23.640	25.110	23.460	24.955	11.039	127,172
2022-01-26	23.520	24.320	23.520	24.200	10.705	147,821
2022-01-25	22.570	23.050	22.570	22.874	10.119	129,436
2022-01-24	23.330	23.490	22.110	22.635	10.013	176,382
2022-01-21	24.440	24.503	23.680	23.723	10.494	89,208
2022-01-20	25.050	25.050	24.430	24.553	10.862	134,703
2022-01-19	25.410	25.410	24.510	25.083	11.096	302,071
2022-01-18	25.585	25.850	25.350	25.760	11.395	91,049
2022-01-17	25.010	25.490	25.010	25.439	11.253	101,897
2022-01-14	24.418	24.780	24.418	24.418	10.802	60,023
2022-01-13	24.460	24.460	24.240	24.270	10.736	37,960
2022-01-12	23.980	24.990	23.980	24.610	10.887	221,289
2022-01-11	23.565	23.980	23.430	23.500	10.395	150,450
2022-01-10	23.240	23.637	23.090	23.090	10.214	119,465
2022-01-07	23.575	23.720	23.100	23.115	10.225	121,639
2022-01-06	23.400	23.740	23.400	23.439	10.369	101,657
2022-01-05	23.326	24.220	23.326	23.326	10.319	163,350
2022-01-04	23.115	23.244	22.922	22.956	10.155	571,336
2021-12-30	23.410	23.410	23.060	23.375	10.340	32,369
2021-12-29	23.925	24.110	23.620	23.640	10.458	75,624
2021-12-23	23.776	23.776	23.150	23.242	10.281	166,877
2021-12-22	23.610	23.680	23.300	23.648	10.461	108,837
2021-12-21	23.135	23.550	23.135	23.289	10.302	111,470
2021-12-20	22.470	22.880	22.470	22.549	9.975	126,973
2021-12-17	22.830	23.080	22.810	22.900	10.130	204,464

← NewerPage 20 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.