Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.660	40.460	39.360	40.420	40.420	477,159
2026-10-15	40.820	40.820	39.100	39.380	39.380	1,621,556
2026-10-14	41.620	41.920	41.140	41.140	41.140	516,607
2026-10-13	41.860	42.020	41.340	41.360	41.360	293,176
2026-10-12	41.000	41.960	41.000	41.480	41.480	389,846
2026-10-09	40.500	41.320	40.400	41.260	41.260	310,284
2026-10-08	39.760	40.720	39.760	40.400	40.400	522,739
2026-10-07	40.360	41.040	39.940	40.640	40.640	368,371
2026-10-06	40.600	40.820	39.780	40.000	40.000	404,168
2026-10-05	40.160	40.820	40.000	40.700	40.700	453,715
2026-10-02	40.520	40.580	40.100	40.260	40.260	294,061
2026-10-01	40.560	40.700	40.020	40.440	40.440	278,273
2026-09-30	41.120	41.120	40.700	40.920	40.920	424,985
2026-09-29	42.080	42.080	40.940	41.300	41.300	470,736
2026-09-28	41.740	42.640	41.740	42.400	42.400	554,354
2026-09-25	41.980	41.980	41.400	41.900	41.900	353,535
2026-09-24	42.220	42.500	41.940	42.200	42.200	241,811
2026-09-23	41.640	42.260	41.560	42.100	42.100	431,138
2026-09-22	41.820	42.060	40.460	41.920	41.920	577,312
2026-09-21	41.940	42.480	41.500	42.200	42.200	311,516
2026-09-18	42.660	42.660	41.560	41.820	41.820	1,844,294
2026-09-17	42.340	42.940	41.800	42.500	42.500	436,446
2026-09-16	41.100	42.600	41.100	42.360	42.360	691,507
2026-09-15	40.800	40.920	40.420	40.840	40.840	293,115
2026-09-14	41.500	41.500	40.640	40.820	40.820	231,063
2026-09-11	41.560	41.680	41.100	41.100	41.100	253,787
2026-09-10	42.000	42.220	41.280	41.300	41.300	473,517
2026-09-09	41.840	42.000	41.360	42.000	42.000	489,403
2026-09-08	42.200	42.700	41.840	41.840	41.840	311,422
2026-09-07	42.500	42.820	42.160	42.160	42.160	165,542
2026-09-04	42.500	42.820	41.940	42.400	42.400	480,072
2026-09-03	42.000	42.860	42.000	42.400	42.400	402,502
2026-09-02	42.800	43.000	41.660	42.060	42.060	641,944
2026-09-01	43.920	44.000	42.780	42.780	42.780	529,558
2026-08-31	43.400	43.700	42.960	43.320	43.320	759,855
2026-08-28	43.180	43.500	42.800	42.840	42.840	250,981
2026-08-27	43.620	43.780	42.840	42.840	42.840	270,094
2026-08-26	42.880	43.480	42.780	43.280	43.280	236,831
2026-08-25	42.680	43.240	42.520	43.040	43.040	249,594
2026-08-24	43.120	43.560	42.680	42.680	42.680	233,761
2026-08-21	44.120	44.360	43.500	43.520	43.520	329,083
2026-08-20	43.680	44.440	43.200	44.220	44.220	467,228
2026-08-19	42.860	43.680	42.580	43.540	43.540	586,582
2026-08-18	43.520	43.680	42.820	42.820	42.820	495,064
2026-08-17	42.500	43.480	42.500	43.280	43.280	297,777
2026-08-14	42.500	43.340	42.500	43.220	43.220	298,947
2026-08-13	43.140	43.280	42.360	42.360	42.360	362,368
2026-08-12	42.460	43.380	42.060	42.140	42.140	297,462
2026-08-11	42.500	43.480	42.320	42.320	42.320	1,030,479
2026-08-10	41.800	42.380	41.760	42.380	42.380	293,615
2026-08-07	42.420	42.580	41.560	41.700	41.700	257,352
2026-08-06	42.000	42.560	41.860	42.340	42.340	226,656
2026-08-05	42.080	42.380	41.680	42.180	42.180	350,897
2026-08-04	41.800	42.740	41.560	41.640	41.640	280,030
2026-08-03	41.700	42.040	41.320	41.360	41.360	564,468
2026-07-31	41.700	42.360	41.700	42.040	42.040	327,707
2026-07-30	40.720	41.680	40.400	41.660	41.660	436,308
2026-07-29	41.200	41.380	40.040	40.780	40.780	633,117
2026-07-28	41.960	42.860	41.320	41.460	41.460	303,446
2026-07-27	41.640	42.960	41.060	42.320	42.320	220,886

Page 1 of 2 · 65 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.