Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	42.420	42.420	42.420	42.420	42.420	0
2026-04-30	41.250	42.640	41.020	42.420	42.420	152,436
2026-04-29	41.080	41.420	40.580	41.080	41.080	827,424
2026-04-28	39.540	40.420	39.500	40.100	40.100	5,719,747
2026-04-27	39.870	40.160	39.160	39.240	39.240	6,567,705
2026-04-24	39.680	40.580	39.680	40.080	40.080	37,830
2026-04-23	40.280	40.460	39.910	40.280	40.280	3,853,078
2026-04-22	39.280	40.800	39.240	40.410	40.410	1,029,791
2026-04-21	39.150	39.500	38.740	39.257	39.257	55,867
2026-04-20	37.860	39.920	37.600	39.577	39.577	25,455
2026-04-17	38.830	40.080	37.980	38.230	38.230	70,895
2026-04-16	46.990	48.360	46.900	47.771	44.171	61,126
2026-04-15	46.900	47.720	46.900	47.454	43.878	26,808
2026-04-14	47.360	48.040	47.160	47.607	44.019	53,407
2026-04-13	47.630	48.050	47.500	47.633	44.044	1,014,187
2026-04-10	47.480	47.520	46.500	46.881	43.348	56,382
2026-04-09	46.370	47.660	46.200	47.329	43.762	568,114
2026-04-08	45.410	45.900	44.140	45.150	41.748	1,060,480
2026-04-07	45.780	46.840	45.700	46.554	43.046	78,568
2026-04-01	45.530	45.920	44.920	45.280	41.868	25,594
2026-03-31	45.600	46.520	45.140	46.255	42.769	6,362
2026-03-30	45.230	45.580	45.080	45.560	42.126	6,663
2026-03-27	45.270	45.480	44.520	44.833	41.454	15,431
2026-03-26	44.453	45.160	44.453	44.699	41.330	17,230
2026-03-25	43.690	44.000	43.500	43.834	40.530	22,469
2026-03-24	42.920	43.700	42.920	43.503	40.225	7,662
2026-03-23	42.700	43.820	42.080	42.985	39.746	45,670
2026-03-20	43.990	43.990	42.760	43.024	39.782	114,193
2026-03-19	44.410	46.130	44.020	45.034	41.641	218,387
2026-03-18	41.160	41.580	41.100	41.398	38.279	11,466
2026-03-17	41.620	41.620	41.100	41.282	38.171	48,407
2026-03-16	40.660	41.640	40.660	41.186	38.082	38,695
2026-03-13	40.800	40.800	40.340	40.682	37.616	13,184
2026-03-12	41.400	41.400	40.600	40.780	37.707	47,366
2026-03-11	41.360	41.810	41.360	41.503	38.375	76,978
2026-03-10	41.720	41.920	40.960	41.360	38.243	77,393
2026-03-09	40.500	42.300	40.500	41.661	38.522	49,287
2026-03-06	40.690	40.800	40.240	40.363	37.321	43,848
2026-03-05	40.840	40.920	40.430	40.639	37.576	17,415
2026-03-04	40.020	40.780	40.020	40.196	37.167	16,208
2026-03-03	40.770	40.900	40.100	40.281	37.245	13,667
2026-03-02	41.740	42.100	40.660	40.660	37.596	25,616
2026-02-27	40.480	41.020	40.480	40.880	37.799	13,383
2026-02-26	40.610	40.760	39.700	39.920	36.912	21,224
2026-02-25	39.600	40.700	39.600	40.303	37.266	332,172
2026-02-24	40.600	40.600	39.780	39.940	36.930	518,644
2026-02-23	39.360	40.420	39.360	40.120	37.096	335,091
2026-02-20	39.730	40.143	39.480	39.980	36.967	340,940
2026-02-19	38.840	39.750	38.840	39.061	36.117	226,292
2026-02-18	37.900	38.457	37.900	38.043	35.176	286,018
2026-02-17	37.920	38.200	37.852	37.852	34.999	34,739
2026-02-16	38.130	38.480	38.000	38.042	35.175	4,238
2026-02-13	37.120	37.700	37.000	37.418	34.598	184,806
2026-02-12	37.800	37.880	37.200	37.740	34.896	22,058
2026-02-11	37.210	37.600	37.160	37.400	34.582	6,841
2026-02-10	38.090	38.120	37.180	37.821	34.971	33,590
2026-02-09	36.880	38.000	36.780	37.722	34.879	80,862
2026-02-06	35.260	37.720	35.220	37.393	34.575	110,563
2026-02-05	34.370	35.260	34.280	34.409	31.816	75,620
2026-02-04	35.500	35.500	34.920	35.195	32.542	10,209

← NewerPage 3 of 21 · 1,244 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.