Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	22.635	23.040	22.520	22.984	10.167	195,759
2021-12-15	22.275	22.700	22.260	22.423	9.919	99,861
2021-12-14	22.420	22.710	22.330	22.602	9.998	235,869
2021-12-13	23.660	23.660	22.790	22.790	10.082	181,245
2021-12-10	22.090	23.610	22.090	23.213	10.268	501,467
2021-12-09	23.380	23.380	22.913	23.136	10.235	36,974
2021-12-08	23.750	23.750	22.850	23.480	10.387	214,612
2021-12-07	23.845	24.020	23.430	23.900	10.573	93,769
2021-12-06	23.810	23.810	23.480	23.498	10.395	84,711
2021-12-03	23.925	24.470	23.840	24.042	10.636	150,412
2021-12-02	24.062	24.062	23.315	23.470	10.382	189,058
2021-12-01	24.265	24.480	23.880	23.940	10.590	141,317
2021-11-30	23.400	24.050	23.400	23.999	10.616	111,832
2021-11-29	23.580	24.300	23.580	24.049	10.638	85,341
2021-11-26	23.415	24.060	23.150	23.290	10.303	251,823
2021-11-25	25.400	25.400	25.140	25.228	11.160	20,259
2021-11-24	25.405	25.690	24.920	25.690	11.364	73,786
2021-11-23	25.075	25.570	24.420	25.362	11.219	292,993
2021-11-22	24.570	25.250	24.420	24.420	10.803	151,405
2021-11-19	25.445	25.580	24.440	24.892	11.011	1,295,108
2021-11-18	25.340	26.170	25.310	25.913	11.463	7,950,448
2021-11-17	26.450	26.470	25.510	25.730	11.382	84,280
2021-11-16	26.470	26.850	26.470	26.520	11.732	47,970
2021-11-15	25.890	26.130	25.890	26.108	11.549	37,164
2021-11-12	25.847	25.847	25.550	25.669	11.355	101,755
2021-11-11	25.740	26.070	25.650	25.802	11.414	40,849
2021-11-10	26.070	26.181	25.540	26.140	11.563	58,003
2021-11-09	25.855	26.050	25.690	25.790	11.409	45,718
2021-11-08	25.230	25.750	24.980	25.750	11.391	204,631
2021-11-05	24.330	25.080	24.330	24.890	11.010	97,557
2021-11-04	24.270	24.750	24.270	24.596	10.880	143,103
2021-11-03	24.060	24.210	24.011	24.030	10.630	75,793
2021-11-02	24.080	24.088	23.396	23.396	10.350	121,440
2021-11-01	23.850	24.270	23.850	24.240	10.723	46,464
2021-10-29	24.375	24.380	23.940	24.338	10.766	155,045
2021-10-28	24.960	24.960	23.880	24.250	10.727	87,420
2021-10-27	23.855	25.200	23.800	24.170	10.692	102,963
2021-10-26	23.320	23.320	22.620	23.103	10.220	87,112
2021-10-25	23.095	23.500	23.040	23.093	10.216	200,995
2021-10-22	23.340	23.340	22.832	22.981	10.166	139,171
2021-10-21	23.380	23.800	23.270	23.515	10.402	65,080
2021-10-20	22.315	22.380	21.920	22.380	9.900	58,006
2021-10-19	22.100	22.460	22.100	22.412	9.914	60,822
2021-10-18	22.335	22.410	21.820	22.214	9.827	95,273
2021-10-15	22.530	22.530	22.220	22.355	9.889	142,600
2021-10-14	21.850	22.560	21.850	21.956	9.713	379,161

← NewerPage 21 of 21 · 1,246 trading days

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.