Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	30.050	30.700	29.840	30.591	28.286	312,133
2025-11-04	29.580	30.240	29.580	30.146	27.874	53,208
2025-11-03	29.260	30.260	29.260	29.835	27.586	60,447
2025-10-31	29.490	29.580	27.890	28.758	26.591	91,858
2025-10-30	28.240	28.460	28.090	28.299	26.167	29,611
2025-10-29	28.320	28.460	28.220	28.302	26.169	11,108
2025-10-28	28.600	28.600	28.020	28.144	26.023	21,223
2025-10-27	28.800	28.900	28.500	28.650	26.491	23,087
2025-10-24	29.040	29.040	28.780	28.851	26.677	43,059
2025-10-23	28.450	29.150	28.380	28.891	26.714	108,572
2025-10-22	27.570	28.120	27.570	27.820	25.724	117,212
2025-10-21	26.780	27.280	26.780	27.020	24.983	29,323
2025-10-20	26.040	26.300	26.040	26.158	24.187	43,851
2025-10-17	26.480	26.480	25.920	26.150	24.179	46,898
2025-10-16	26.890	26.890	26.600	26.724	24.710	104,249
2025-10-15	26.780	27.040	26.760	26.941	24.910	115,312
2025-10-14	26.900	26.900	26.641	26.729	24.715	57,239
2025-10-13	27.110	27.400	26.720	27.035	24.998	262,364
2025-10-10	28.120	28.120	27.700	27.880	25.779	50,974
2025-10-09	28.510	28.720	28.360	28.460	26.316	24,274
2025-10-08	29.140	29.140	28.320	28.573	26.420	340,633
2025-10-07	29.670	29.670	29.380	29.500	27.277	21,219
2025-10-06	29.410	30.020	29.340	29.762	27.519	162,586
2025-10-03	29.940	30.040	29.480	29.581	27.352	27,969
2025-10-02	30.150	30.180	29.880	29.932	27.677	48,225
2025-10-01	30.150	30.220	29.900	30.168	27.895	40,384
2025-09-30	30.820	30.820	30.020	30.150	27.878	125,153
2025-09-29	30.780	31.020	30.780	30.863	28.538	53,237
2025-09-26	30.400	30.940	30.370	30.627	28.319	67,348
2025-09-25	30.070	30.420	30.020	30.265	27.984	203,408
2025-09-24	29.780	30.200	29.670	30.047	27.783	55,428
2025-09-23	29.480	30.020	29.480	29.706	27.468	31,705
2025-09-22	29.370	29.600	29.260	29.317	27.108	213,771
2025-09-19	30.090	30.400	29.600	30.040	27.776	162,750
2025-09-18	29.940	30.440	29.940	30.125	27.855	720,832
2025-09-17	30.030	30.200	29.740	29.867	27.616	375,079
2025-09-16	30.130	30.280	29.700	30.022	27.760	1,023,074
2025-09-15	30.460	30.660	30.038	30.288	28.006	23,831
2025-09-12	30.350	30.560	30.200	30.453	28.158	173,404
2025-09-11	30.740	31.100	30.300	30.638	28.330	230,269
2025-09-10	30.480	30.940	30.300	30.786	28.466	187,561
2025-09-09	30.150	30.630	30.020	30.496	28.198	208,970
2025-09-08	30.270	30.760	30.040	30.453	28.158	172,553
2025-09-05	30.780	30.940	30.320	30.710	28.396	16,377
2025-09-04	30.320	30.720	30.320	30.594	28.289	43,556
2025-09-03	31.050	31.160	30.360	30.448	28.153	20,557
2025-09-02	31.350	31.350	30.720	31.077	28.735	40,132
2025-09-01	31.090	31.420	30.720	30.975	28.640	282,330
2025-08-29	30.450	31.160	30.450	31.004	28.668	35,616
2025-08-28	30.660	30.840	30.260	30.440	28.146	136,688
2025-08-27	30.970	31.120	30.480	30.709	28.395	18,472
2025-08-26	30.680	31.260	30.680	31.260	28.904	416,571
2025-08-22	31.050	31.200	31.020	31.105	28.761	18,756
2025-08-21	30.900	31.120	30.900	31.014	28.677	96,193
2025-08-20	30.830	30.860	30.620	30.747	28.430	256,347
2025-08-19	30.260	31.120	30.260	30.937	28.606	181,768
2025-08-18	30.330	30.360	30.140	30.229	27.951	113,682
2025-08-15	30.540	30.540	30.280	30.378	28.089	29,037
2025-08-14	30.520	30.520	30.220	30.353	28.066	36,872
2025-08-13	30.600	30.600	30.360	30.540	28.239	178,007

← NewerPage 5 of 21 · 1,239 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.