Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	34.250	34.320	33.360	33.644	31.109	99,130
2025-05-14	34.110	34.240	33.640	33.886	31.333	42,739
2025-05-13	32.960	33.820	32.560	32.959	30.475	510,845
2025-05-12	32.570	32.760	32.320	32.656	30.195	191,788
2025-05-09	31.110	32.090	31.000	31.415	29.047	3,613,319
2025-05-08	30.830	31.060	30.220	30.809	28.488	133,160
2025-05-07	29.500	30.420	29.500	30.207	27.931	4,034,882
2025-05-06	29.500	29.500	29.120	29.189	26.990	108,575
2025-05-02	28.570	29.860	28.050	29.051	26.862	437,960
2025-04-30	28.660	28.660	27.760	28.475	26.329	53,400
2025-04-29	27.730	28.020	27.420	27.736	25.646	136,299
2025-04-28	30.890	31.160	30.080	30.740	25.372	136,079
2025-04-25	30.780	31.240	30.620	31.220	25.768	2,436,756
2025-04-24	30.150	30.400	30.030	30.309	25.017	86,664
2025-04-23	29.840	30.440	29.800	30.090	24.835	2,077,884
2025-04-22	29.270	29.640	29.200	29.444	24.302	24,572
2025-04-16	28.920	29.320	28.640	29.234	24.129	123,081
2025-04-15	29.407	29.407	29.100	29.280	24.167	6,163
2025-04-14	29.000	29.580	29.000	29.267	24.156	42,063
2025-04-11	28.900	28.900	28.040	28.419	23.457	40,828
2025-04-10	30.660	30.780	28.700	29.200	24.101	28,154
2025-04-09	28.620	28.620	27.750	27.894	23.023	159,122
2025-04-08	29.800	30.000	29.220	29.698	24.512	33,491
2025-04-07	27.460	29.180	27.140	27.998	23.109	209,693
2025-04-04	32.240	32.240	29.200	30.202	24.928	549,575
2025-04-03	32.820	34.020	32.480	32.557	26.872	223,508
2025-04-02	34.350	34.580	33.860	34.110	28.154	259,542
2025-04-01	34.350	34.580	34.200	34.515	28.488	86,443
2025-03-31	33.600	33.730	33.260	33.512	27.660	28,245
2025-03-28	34.090	34.440	33.920	34.071	28.121	72,095
2025-03-27	33.620	34.360	33.620	34.059	28.112	113,181
2025-03-26	33.700	34.160	33.420	33.615	27.745	70,178
2025-03-25	32.900	33.804	32.900	33.804	27.901	43,214
2025-03-24	32.920	33.040	32.680	32.782	27.058	26,353
2025-03-21	33.210	33.420	32.889	33.080	27.304	371,475
2025-03-20	32.770	33.272	32.600	33.272	27.462	84,669
2025-03-19	32.340	32.620	32.180	32.423	26.761	84,897
2025-03-18	32.100	32.520	32.100	32.243	26.612	64,931
2025-03-17	31.610	31.880	31.461	31.690	26.156	55,052
2025-03-14	31.600	31.600	31.220	31.340	25.867	130,708
2025-03-13	31.170	31.570	31.170	31.475	25.979	306,588
2025-03-12	30.680	31.140	30.680	31.068	25.643	19,122
2025-03-11	30.210	30.740	30.200	30.625	25.277	39,312
2025-03-10	30.600	30.800	30.280	30.517	25.188	61,622
2025-03-07	30.400	30.640	30.180	30.360	25.058	37,588
2025-03-06	31.240	31.240	30.360	30.649	25.297	41,927
2025-03-05	30.850	31.400	30.560	30.839	25.454	32,646
2025-03-04	31.240	31.460	30.580	31.074	25.648	244,308
2025-03-03	32.240	32.520	31.990	32.254	26.622	28,069
2025-02-28	32.240	32.660	32.040	32.380	26.726	94,460
2025-02-27	32.710	32.900	32.220	32.395	26.738	41,688
2025-02-26	33.210	33.380	32.960	33.200	27.402	23,134
2025-02-25	33.390	33.520	33.180	33.377	27.549	76,110
2025-02-24	32.980	34.060	32.980	33.610	27.741	108,419
2025-02-21	32.820	33.220	32.700	33.020	27.254	24,545
2025-02-20	32.530	33.040	32.480	32.870	27.130	41,117
2025-02-19	32.360	32.680	32.240	32.310	26.668	50,215
2025-02-18	31.630	32.180	31.360	31.740	26.197	13,564
2025-02-17	31.970	32.000	31.380	31.668	26.138	17,501
2025-02-14	32.320	32.480	32.120	32.220	26.594	44,312

← NewerPage 7 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.