Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	32.630	32.650	31.800	32.295	26.655	187,637
2025-02-12	34.500	34.980	32.620	33.010	27.246	94,345
2025-02-11	33.680	35.420	32.820	34.165	28.199	181,523
2025-02-10	31.820	32.880	31.820	32.718	27.004	44,240
2025-02-07	31.520	31.520	31.339	31.446	25.955	39,289
2025-02-06	32.530	32.740	31.600	32.009	26.419	49,334
2025-02-05	32.820	33.080	32.200	33.060	27.287	22,428
2025-02-04	32.410	32.860	32.060	32.340	26.693	45,098
2025-02-03	31.620	32.280	31.620	32.040	26.445	41,921
2025-01-31	32.280	32.600	31.970	32.315	26.672	43,008
2025-01-30	32.040	32.400	31.970	32.157	26.542	36,203
2025-01-29	32.440	32.440	31.980	32.180	26.561	20,015
2025-01-28	31.830	32.780	31.140	32.718	27.005	69,069
2025-01-27	32.380	32.480	31.680	31.900	26.330	60,294
2025-01-24	32.200	32.240	31.720	31.928	26.353	175,753
2025-01-23	31.280	32.003	31.280	31.806	26.252	77,217
2025-01-22	31.240	31.840	31.020	31.416	25.930	33,091
2025-01-21	31.280	31.360	30.940	31.104	25.673	66,095
2025-01-20	31.440	31.480	31.320	31.440	25.950	147,304
2025-01-17	31.540	31.880	31.500	31.638	26.114	15,971
2025-01-16	32.020	32.180	31.400	31.605	26.086	117,387
2025-01-15	31.340	32.040	30.840	31.800	26.247	81,841
2025-01-14	31.320	31.620	30.960	31.483	25.985	101,353
2025-01-13	32.670	32.760	31.400	31.640	26.115	128,657
2025-01-10	32.380	32.760	32.240	32.542	26.860	93,876
2025-01-09	32.360	32.620	32.020	32.306	26.664	144,437
2025-01-08	33.880	34.200	33.540	33.932	28.007	96,715
2025-01-07	33.660	33.980	33.420	33.815	27.910	127,687
2025-01-06	33.350	33.980	33.340	33.652	27.775	70,618
2025-01-03	33.060	33.580	32.500	33.023	27.257	44,707
2025-01-02	31.320	33.020	31.140	32.556	26.871	51,359
2024-12-30	31.070	31.160	30.740	31.060	25.636	47,682
2024-12-27	31.320	31.320	30.720	30.935	25.533	42,606
2024-12-23	30.720	31.048	30.580	31.048	25.626	26,592
2024-12-20	30.290	30.800	30.200	30.501	25.175	287,919
2024-12-19	30.050	30.800	29.760	30.356	25.055	22,261
2024-12-18	30.400	30.700	30.400	30.619	25.272	47,754
2024-12-17	30.520	30.600	30.120	30.262	24.977	73,945
2024-12-16	30.640	30.760	30.360	30.589	25.248	41,007
2024-12-13	30.890	30.980	30.540	30.545	25.211	75,956
2024-12-12	31.500	32.060	30.940	31.320	25.851	71,757
2024-12-11	31.260	31.400	30.840	31.142	25.704	52,850
2024-12-10	32.503	32.503	31.640	31.893	26.324	47,178
2024-12-09	33.210	33.240	32.320	32.721	27.007	72,151
2024-12-06	35.180	35.180	32.820	33.943	28.016	213,561
2024-12-05	34.950	35.080	34.460	34.646	28.596	1,021,194
2024-12-04	33.740	35.080	33.620	34.696	28.637	156,993
2024-12-03	33.140	34.260	33.080	33.685	27.803	939,741
2024-12-02	31.790	32.620	31.580	32.300	26.660	925,768
2024-11-29	32.060	32.140	31.040	31.555	26.045	569,473
2024-11-28	30.810	31.920	30.660	31.459	25.966	224,736
2024-11-27	30.210	30.700	29.800	30.156	24.890	170,369
2024-11-26	29.740	30.380	29.320	29.894	24.674	237,796
2024-11-25	30.330	31.160	29.590	30.520	25.191	317,186
2024-11-22	50.060	50.600	49.520	50.400	24.266	1,511,220
2024-11-21	49.470	50.450	49.240	49.320	23.746	994,927
2024-11-20	48.900	49.160	48.800	49.035	23.609	271,007
2024-11-19	50.350	50.450	49.291	49.951	24.050	1,247,543
2024-11-18	50.005	50.300	49.060	49.568	23.865	125,922
2024-11-15	49.415	49.940	49.280	49.531	23.848	1,018,006

← NewerPage 8 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.