Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	30.400	30.700	30.260	30.554	28.251	81,575
2025-08-11	30.640	30.700	30.220	30.282	28.000	152,328
2025-08-08	30.420	30.700	30.420	30.636	28.327	16,783
2025-08-07	30.886	30.886	30.380	30.824	28.501	25,893
2025-08-06	30.950	31.042	30.840	30.930	28.599	17,513
2025-08-05	30.280	31.100	30.280	30.848	28.523	32,695
2025-08-04	30.440	30.620	30.200	30.302	28.019	18,823
2025-08-01	30.780	30.940	30.320	30.481	28.184	149,987
2025-07-31	30.440	30.920	30.260	30.813	28.491	97,551
2025-07-30	31.340	31.520	30.080	30.420	28.128	32,787
2025-07-29	30.910	31.150	30.800	31.150	28.803	23,489
2025-07-28	30.580	30.980	30.530	30.796	28.475	44,213
2025-07-25	30.600	30.980	30.360	30.544	28.242	162,573
2025-07-24	30.440	31.100	30.400	30.704	28.391	90,585
2025-07-23	30.760	30.780	30.240	30.466	28.170	63,735
2025-07-22	30.400	30.620	30.200	30.246	27.967	203,639
2025-07-21	30.540	30.860	30.320	30.473	28.176	157,686
2025-07-18	30.640	31.100	30.620	30.737	28.420	29,675
2025-07-17	30.760	30.820	30.440	30.538	28.236	49,933
2025-07-16	31.240	31.280	30.740	31.173	28.824	58,846
2025-07-15	32.080	32.180	31.160	31.500	29.126	38,521
2025-07-14	33.230	33.280	31.860	32.746	30.278	156,448
2025-07-11	34.520	35.270	33.080	33.442	30.922	121,414
2025-07-10	37.680	37.680	36.960	37.138	34.339	12,400
2025-07-09	37.160	38.020	37.140	37.586	34.753	49,436
2025-07-08	35.910	36.240	35.840	36.146	33.422	26,593
2025-07-07	35.930	36.100	35.770	35.874	33.170	23,561
2025-07-04	35.980	36.280	35.980	36.133	33.410	12,455
2025-07-03	35.850	36.680	35.800	36.424	33.679	30,568
2025-07-02	34.680	35.780	34.660	35.414	32.745	51,326
2025-07-01	34.760	34.760	34.350	34.680	32.067	41,436
2025-06-30	34.740	35.040	34.420	34.785	32.164	13,474
2025-06-27	35.030	35.120	34.610	35.000	32.362	11,480
2025-06-26	33.660	35.280	33.660	34.962	32.327	80,654
2025-06-25	35.020	35.500	35.020	35.380	32.714	63,300
2025-06-24	34.850	35.320	34.260	35.092	32.448	27,737
2025-06-23	35.950	36.240	35.370	36.162	33.437	94,007
2025-06-20	36.080	36.080	35.660	35.926	33.218	79,542
2025-06-19	35.710	36.300	34.760	36.210	33.481	96,054
2025-06-18	37.400	37.400	37.060	37.188	34.386	20,882
2025-06-17	36.690	37.400	36.580	37.051	34.258	31,592
2025-06-16	36.510	37.180	36.500	36.778	34.006	38,176
2025-06-13	36.490	37.090	36.290	36.563	33.807	29,929
2025-06-12	35.940	36.380	35.940	36.160	33.435	23,377
2025-06-11	35.440	35.980	35.330	35.684	32.995	124,646
2025-06-10	34.680	35.500	34.640	35.440	32.769	147,703
2025-06-06	34.050	34.540	34.050	34.432	31.837	41,365
2025-06-05	34.090	34.130	33.820	33.846	31.296	11,557
2025-06-04	34.150	34.660	34.040	34.186	31.610	54,990
2025-06-03	33.820	33.960	33.620	33.791	31.244	65,914
2025-06-02	33.510	34.080	33.460	33.920	31.364	34,267
2025-05-30	32.900	33.600	32.900	33.297	30.788	35,628
2025-05-28	32.600	32.860	32.600	32.719	30.253	90,006
2025-05-27	32.380	32.840	32.380	32.773	30.303	47,958
2025-05-23	32.260	32.500	31.660	32.334	29.898	73,652
2025-05-22	32.730	32.860	32.260	32.542	30.089	52,821
2025-05-21	33.250	33.300	32.900	33.064	30.572	34,646
2025-05-20	33.780	33.880	33.180	33.404	30.887	63,723
2025-05-19	33.740	33.780	33.360	33.516	30.990	36,381
2025-05-16	33.760	34.180	33.760	34.074	31.506	92,082

← NewerPage 6 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.