Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	48.610	49.640	48.500	49.054	23.618	39,766
2024-11-13	48.880	49.280	47.960	48.609	23.404	67,845
2024-11-12	49.335	49.680	48.860	49.231	23.703	1,365,952
2024-11-11	50.015	50.350	49.020	49.511	23.838	515,308
2024-11-08	48.590	49.700	48.520	49.206	23.691	30,625
2024-11-07	47.910	48.640	47.860	48.114	23.166	24,706
2024-11-06	48.360	48.660	47.300	48.080	23.149	41,361
2024-11-05	46.950	47.940	46.820	47.384	22.814	5,035,138
2024-11-04	48.280	48.320	46.620	47.482	22.861	42,921
2024-11-01	50.650	50.850	47.340	47.844	23.036	115,498
2024-10-31	53.225	54.900	51.750	52.343	25.201	168,261
2024-10-30	43.820	46.000	43.820	44.209	21.285	44,639
2024-10-29	44.220	44.860	43.580	43.763	21.071	21,591
2024-10-28	44.060	44.060	43.520	43.786	21.082	9,673
2024-10-25	43.760	44.320	43.760	44.203	21.282	7,744
2024-10-24	43.440	44.050	43.440	44.050	21.209	17,164
2024-10-23	44.320	44.480	43.360	43.602	20.993	16,025
2024-10-22	44.000	44.380	43.500	43.980	21.175	34,781
2024-10-21	43.380	44.200	43.380	43.844	21.109	15,086
2024-10-18	42.000	43.600	42.000	42.840	20.626	123,570
2024-10-17	41.800	43.480	41.800	42.007	20.225	171,003
2024-10-16	40.500	40.700	40.500	40.581	19.539	9,622
2024-10-15	40.960	41.480	40.280	40.493	19.496	9,575
2024-10-14	41.760	41.920	41.400	41.619	20.038	7,764
2024-10-11	41.180	41.900	41.180	41.597	20.028	18,684
2024-10-10	40.320	41.220	40.300	40.995	19.738	14,034
2024-10-09	40.800	41.380	40.260	40.467	19.484	15,782
2024-10-08	41.430	41.500	40.560	41.109	19.793	26,624
2024-10-07	41.660	41.900	41.300	41.669	20.063	8,083
2024-10-04	41.120	41.800	40.940	41.669	20.062	15,637
2024-10-03	41.220	41.220	40.480	40.680	19.586	18,837
2024-10-02	41.140	41.840	41.020	41.490	19.976	24,015
2024-10-01	40.380	41.220	39.820	40.603	19.549	10,791
2024-09-30	40.200	41.040	40.080	40.404	19.453	11,907
2024-09-27	39.400	39.980	39.400	39.701	19.115	13,024
2024-09-26	39.460	39.680	38.340	39.143	18.846	36,114
2024-09-25	41.780	41.900	40.840	41.532	19.996	25,552
2024-09-24	42.460	42.800	42.320	42.600	20.511	12,327
2024-09-23	42.930	43.000	42.220	42.433	20.430	18,739
2024-09-20	42.560	42.760	42.220	42.587	20.504	24,009
2024-09-19	41.680	42.600	41.680	42.413	20.421	21,332
2024-09-18	41.570	41.880	41.400	41.531	19.996	24,320
2024-09-17	40.530	41.480	40.400	41.180	19.827	49,134
2024-09-16	41.570	42.100	40.000	40.264	19.386	12,992
2024-09-13	39.940	40.640	39.940	40.332	19.419	9,774
2024-09-12	40.000	40.260	39.732	39.836	19.180	26,391
2024-09-11	39.380	40.180	39.380	39.904	19.213	28,183
2024-09-10	40.490	40.840	39.440	39.873	19.198	99,889
2024-09-09	40.670	41.280	39.940	40.338	19.421	21,315
2024-09-06	41.550	41.660	41.060	41.235	19.853	13,629
2024-09-05	42.050	42.140	41.640	41.811	20.131	26,287
2024-09-04	42.500	42.880	40.500	42.456	20.442	45,860
2024-09-03	43.380	43.700	42.080	42.386	20.408	43,046
2024-09-02	44.490	44.640	43.540	43.852	21.113	7,688
2024-08-30	45.350	45.380	44.360	44.529	21.439	10,058
2024-08-29	45.040	45.320	44.860	44.949	21.642	26,534
2024-08-28	46.440	46.520	45.080	45.433	21.875	68,186
2024-08-27	47.320	47.440	46.460	46.782	22.524	51,657
2024-08-23	46.910	47.300	46.900	46.987	22.623	6,567
2024-08-22	47.130	47.220	46.620	46.930	22.595	31,875

← NewerPage 9 of 21 · 1,245 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.