Aker Solutions OL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	36.980	36.980	36.640	36.980	36.980	13,104
2026-10-21	38.440	40.700	38.440	38.440	38.440	290
2026-10-20	40.700	40.700	37.860	37.860	37.860	290
2026-10-19	40.700	40.700	39.560	39.560	39.560	290
2026-10-16	40.280	40.700	40.280	40.280	40.280	300
2026-10-15	40.200	40.200	39.240	39.340	39.340	21,933
2026-10-14	41.560	41.560	41.280	41.300	41.300	10,953
2026-10-13	41.600	41.600	41.400	41.420	41.420	10,324
2026-10-12	41.340	41.780	41.340	41.780	41.780	69,063
2026-10-09	40.920	41.260	40.920	40.940	40.940	5,711
2026-10-08	40.060	40.600	40.060	40.490	40.490	2,252
2026-10-07	40.380	40.960	40.020	40.960	40.960	6,763
2026-10-06	40.490	40.780	40.000	40.200	40.200	5,346
2026-10-05	40.100	40.800	40.000	40.700	40.700	60,163
2026-10-02	40.570	40.570	40.130	40.570	40.570	39,033
2026-10-01	40.490	40.900	40.000	40.490	40.490	11,456
2026-09-30	41.160	41.160	40.840	41.160	41.160	956
2026-09-29	42.080	42.080	40.960	40.960	40.960	2,777
2026-09-28	41.840	42.460	41.740	42.440	42.440	110,876
2026-09-25	41.900	41.900	41.410	41.900	41.900	42,957
2026-09-24	42.250	42.380	42.120	42.250	42.250	17,523
2026-09-23	41.660	42.260	41.420	42.230	42.230	1,608
2026-09-22	41.600	41.820	40.740	41.780	41.780	6,568
2026-09-21	41.760	42.430	41.650	42.160	42.160	4,467
2026-09-18	42.370	42.640	41.600	41.780	41.780	93,585
2026-09-17	42.080	42.860	42.080	42.700	42.700	2,456
2026-09-16	41.720	42.600	41.720	42.440	42.440	31,027
2026-09-15	40.800	40.840	40.460	40.716	40.716	180,436
2026-09-14	41.240	41.240	40.680	40.900	40.900	41,357
2026-09-11	41.390	41.580	41.160	41.390	41.390	51,131
2026-09-10	42.020	42.020	41.280	41.490	41.490	7,455
2026-09-09	41.900	42.000	41.360	41.900	41.900	32,623
2026-09-08	42.400	42.640	41.940	42.046	42.046	3,340
2026-09-07	42.520	42.760	42.230	42.230	42.230	5,072
2026-09-04	42.350	42.700	41.960	42.350	42.350	11,892
2026-09-03	42.070	42.780	42.000	42.660	42.660	5,414
2026-09-02	42.810	42.810	41.796	42.150	42.150	15,367
2026-09-01	43.910	43.960	42.860	43.072	43.072	99,355
2026-08-28	43.110	43.420	42.960	43.110	43.110	815
2026-08-27	43.520	43.740	42.840	43.520	43.520	2,525
2026-08-26	42.940	43.420	42.940	43.221	43.221	64,012
2026-08-25	42.890	43.220	42.520	42.900	42.900	28,047
2026-08-24	43.300	43.480	42.760	42.780	42.780	128,382
2026-08-21	44.220	44.220	43.520	43.730	43.730	78,455
2026-08-20	43.480	44.400	43.380	44.140	44.140	10,192
2026-08-19	43.080	43.660	43.080	43.520	43.520	11,227
2026-08-18	43.610	43.700	42.880	43.112	43.112	8,813
2026-08-17	42.880	43.480	42.880	43.336	43.336	6,714
2026-08-14	42.760	43.300	42.760	43.200	43.200	2,515
2026-08-13	42.580	43.060	42.360	42.500	42.500	12,122
2026-08-12	42.920	42.920	42.060	42.580	42.580	34,954
2026-08-11	42.700	43.280	42.320	43.240	43.240	48,298
2026-08-10	42.050	42.380	41.800	42.380	42.380	70,805
2026-08-07	42.420	42.600	41.580	41.760	41.760	803
2026-08-06	42.080	42.420	42.080	42.420	42.420	31,644
2026-08-05	42.010	42.400	41.860	42.010	42.010	3,184
2026-08-04	42.250	42.480	41.560	41.960	41.960	7,028
2026-08-03	41.720	42.000	41.380	41.680	41.680	20,121
2026-07-31	41.920	42.360	41.780	41.920	41.920	2,430
2026-07-30	40.610	41.680	40.390	41.680	41.680	6,309

Page 1 of 3 · 129 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.