Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.440	35.780	35.140	35.540	32.861	78,345
2026-02-02	34.170	35.280	33.940	34.850	32.223	30,235
2026-01-30	34.110	35.140	33.900	34.389	31.797	26,637
2026-01-29	34.640	34.640	34.300	34.622	32.013	10,693
2026-01-28	34.520	34.780	34.340	34.544	31.941	153,536
2026-01-27	33.960	34.260	33.700	33.822	31.273	28,448
2026-01-26	34.140	34.140	33.900	34.140	31.567	10,147
2026-01-23	33.140	34.200	33.080	33.708	31.168	52,237
2026-01-22	33.600	33.600	32.860	32.927	30.446	9,510
2026-01-21	32.550	33.200	32.340	32.552	30.099	98,089
2026-01-20	32.060	32.670	31.940	32.460	30.014	41,780
2026-01-19	32.200	32.360	32.090	32.240	29.810	15,520
2026-01-16	32.513	32.980	32.513	32.772	30.302	102,587
2026-01-15	32.670	32.700	32.320	32.515	30.065	12,741
2026-01-14	33.060	33.100	32.390	32.670	30.208	9,248
2026-01-13	32.380	33.000	32.380	32.880	30.402	29,765
2026-01-12	31.910	32.100	31.800	31.940	29.533	27,740
2026-01-09	31.910	32.000	31.620	31.713	29.323	27,568
2026-01-08	31.260	31.522	31.260	31.465	29.094	20,007
2026-01-07	31.690	31.760	30.760	30.949	28.616	26,861
2026-01-06	31.540	32.300	31.540	32.172	29.747	18,366
2026-01-05	31.150	32.070	31.040	31.439	29.070	30,415
2026-01-02	30.840	30.960	30.840	30.960	28.627	11,187
2025-12-30	30.560	31.000	30.560	30.894	28.566	22,394
2025-12-29	30.330	30.680	30.300	30.533	28.232	20,802
2025-12-23	30.420	30.500	30.350	30.390	28.100	8,169
2025-12-22	30.170	30.710	30.060	30.660	28.350	13,505
2025-12-19	30.020	30.020	29.820	29.932	27.676	48,298
2025-12-18	30.030	30.200	30.030	30.030	27.767	4,066
2025-12-17	30.110	30.280	29.920	30.226	27.948	20,208
2025-12-16	30.600	30.660	29.840	30.273	27.992	37,805
2025-12-15	31.100	31.100	30.760	31.014	28.676	31,664
2025-12-12	31.130	31.260	31.000	31.013	28.676	82,333
2025-12-11	31.180	31.420	31.180	31.308	28.948	174,616
2025-12-10	31.150	31.160	30.940	31.053	28.713	25,755
2025-12-09	31.320	31.320	31.120	31.320	28.960	99,323
2025-12-08	31.650	31.700	31.200	31.250	28.895	59,558
2025-12-05	31.520	31.740	31.080	31.670	29.283	6,281
2025-12-04	31.130	31.520	31.040	31.375	29.011	65,340
2025-12-03	30.060	30.920	30.060	30.603	28.297	11,301
2025-12-02	30.580	30.580	29.800	29.976	27.717	30,799
2025-12-01	30.560	30.580	29.820	29.913	27.659	11,175
2025-11-28	30.160	30.700	30.160	30.434	28.140	22,097
2025-11-27	30.410	30.410	30.040	30.138	27.867	8,179
2025-11-26	30.620	30.820	30.340	30.646	28.336	7,361
2025-11-25	30.620	31.120	30.460	30.653	28.343	15,561
2025-11-24	30.500	30.550	30.280	30.500	28.202	226,019
2025-11-21	30.620	30.620	30.300	30.474	28.177	103,995
2025-11-20	30.880	31.480	30.880	31.323	28.962	25,158
2025-11-19	30.290	30.714	30.120	30.434	28.141	34,440
2025-11-18	30.350	30.350	30.000	30.069	27.803	187,910
2025-11-17	30.460	31.044	30.460	30.528	28.228	16,033
2025-11-14	30.800	30.800	30.157	30.157	27.885	21,941
2025-11-13	30.930	31.060	30.660	30.801	28.480	109,054
2025-11-12	31.680	31.680	31.080	31.160	28.812	104,846
2025-11-11	30.849	31.660	30.849	30.849	28.524	75,148
2025-11-10	30.810	31.020	30.670	30.980	28.645	35,451
2025-11-07	30.660	30.720	30.420	30.560	28.257	63,239
2025-11-06	31.030	31.080	30.480	30.628	28.320	51,643
2025-11-05	30.050	30.700	29.840	30.591	28.286	312,133

← NewerPage 4 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.