Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	42.030	42.500	41.320	41.320	41.320	25,764
2026-07-27	41.640	42.840	41.640	42.460	42.460	2,603
2026-07-24	42.230	42.620	42.220	42.230	42.230	3,938
2026-07-23	42.660	43.140	42.660	42.660	42.660	46,938
2026-07-22	43.050	43.600	42.900	43.130	43.130	50,318
2026-07-21	42.400	42.980	41.880	42.740	42.740	17,849
2026-07-20	41.700	42.160	41.660	42.126	42.126	7,113
2026-07-17	41.500	41.500	39.680	40.960	40.960	162,782
2026-07-16	42.040	42.040	40.240	40.470	40.470	201,733
2026-07-15	44.220	44.710	42.020	42.210	42.210	121,293
2026-07-14	46.090	46.500	44.920	46.320	46.320	9,293
2026-07-13	46.060	46.060	45.660	45.723	45.723	11,097
2026-07-10	45.860	46.320	45.740	45.860	45.860	21,606
2026-07-09	46.500	46.530	45.800	45.820	45.820	3,783
2026-07-08	46.050	46.800	45.940	46.030	46.030	50,979
2026-07-07	44.710	45.700	44.480	45.489	45.489	17,093
2026-07-06	44.860	45.080	44.400	45.080	45.080	7,743
2026-07-03	44.260	44.900	44.080	44.880	44.880	867
2026-07-02	44.280	44.280	43.440	44.140	44.140	2,504
2026-07-01	44.690	44.740	44.100	44.100	44.100	18,104
2026-06-30	44.240	44.500	43.900	44.500	44.500	3,295
2026-06-29	43.850	44.280	43.660	44.060	44.060	7,347
2026-06-26	44.180	44.620	43.760	44.260	44.260	55,507
2026-06-25	44.980	45.100	44.340	44.380	44.380	9,450
2026-06-24	46.270	46.300	44.880	44.920	44.920	10,461
2026-06-23	45.230	46.100	44.720	46.100	46.100	11,974
2026-06-22	45.540	45.540	45.100	45.400	45.400	281,938
2026-06-19	44.100	45.100	43.980	44.710	44.710	55,559
2026-06-18	45.230	45.420	43.280	43.280	43.280	13,064
2026-06-17	45.230	45.540	45.040	45.230	45.230	35,083
2026-06-16	44.410	46.000	44.200	45.836	45.836	35,626
2026-06-15	44.360	44.500	43.880	44.240	44.240	96,450
2026-06-12	44.060	45.460	44.060	44.940	44.940	25,355
2026-06-11	44.800	45.140	44.490	44.800	44.800	68,105
2026-06-10	44.660	44.660	43.760	44.450	44.450	12,484
2026-06-09	44.650	45.440	44.160	44.160	44.160	20,402
2026-06-08	44.550	45.020	44.120	44.898	44.898	18,865
2026-06-05	43.540	44.580	43.460	44.140	44.140	20,980
2026-06-04	43.540	43.760	42.900	43.540	43.540	25,833
2026-06-03	44.280	44.280	43.500	43.630	43.630	9,892
2026-06-02	43.000	43.980	43.000	43.871	43.871	27,101
2026-06-01	43.170	43.320	42.660	42.980	42.980	18,384
2026-05-29	42.580	43.170	42.580	43.170	43.170	53,860
2026-05-28	43.360	43.520	42.720	42.720	42.720	68,276
2026-05-27	43.850	43.860	42.700	43.200	43.200	24,897
2026-05-26	43.770	44.760	43.590	44.345	44.345	212,992
2026-05-22	45.370	45.560	44.400	44.650	44.650	52,785
2026-05-21	45.660	46.100	45.460	45.660	45.660	9,920
2026-05-20	46.030	46.480	45.940	46.220	46.220	92,410
2026-05-19	45.700	46.400	45.600	46.220	46.220	114,953
2026-05-18	45.180	45.680	45.180	45.317	45.317	16,199
2026-05-15	44.800	45.000	44.360	44.800	44.800	77,612
2026-05-14	43.930	43.930	43.930	43.930	43.930	0
2026-05-13	43.380	44.480	43.380	43.930	43.930	47,317
2026-05-12	43.060	43.660	43.060	43.580	43.580	18,852
2026-05-11	42.910	43.000	42.340	42.910	42.910	51,498
2026-05-08	42.680	42.880	41.800	42.090	42.090	52,401
2026-05-07	42.760	42.760	41.940	42.540	42.540	188,196
2026-05-06	44.670	45.080	43.160	43.930	43.930	103,654
2026-05-05	43.970	44.920	43.860	44.860	44.860	24,797

← NewerPage 2 of 5 · 251 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.