Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	47.240	47.240	46.540	46.960	22.567	219,362
2024-08-21	46.420	47.200	46.400	47.200	22.683	224,438
2024-08-20	47.840	47.840	46.840	46.900	22.538	246,518
2024-08-19	47.800	48.420	47.640	48.260	23.192	243,862
2024-08-16	48.080	48.620	47.740	48.120	23.125	288,838
2024-08-15	48.020	48.380	47.720	47.940	23.038	187,528
2024-08-14	48.200	48.740	47.580	47.960	23.048	387,113
2024-08-13	48.500	48.740	48.180	48.520	23.317	263,806
2024-08-12	49.000	49.020	48.360	48.500	23.307	250,434
2024-08-09	48.040	48.920	48.000	48.780	23.442	440,315
2024-08-08	47.280	47.740	47.060	47.740	22.942	283,671
2024-08-07	47.100	48.120	46.780	47.560	22.856	521,960
2024-08-06	48.200	49.060	46.260	46.620	22.404	608,049
2024-08-05	48.500	48.500	46.860	47.480	22.817	888,004
2024-08-02	51.100	51.300	49.540	50.050	24.052	352,205
2024-08-01	52.150	52.800	51.150	51.700	24.845	289,646
2024-07-31	52.400	52.900	52.150	52.150	25.061	469,505
2024-07-30	51.300	52.250	51.250	52.250	25.109	475,052
2024-07-29	52.450	53.000	51.800	52.100	25.037	227,878
2024-07-26	52.850	52.950	51.950	52.350	25.158	393,753
2024-07-25	51.950	53.050	51.700	52.300	25.134	570,382
2024-07-24	52.700	53.100	52.150	52.200	25.085	753,800
2024-07-23	54.400	54.700	53.100	53.100	25.518	563,833
2024-07-22	54.500	54.800	53.900	54.600	26.239	646,944
2024-07-19	54.400	54.500	53.900	54.400	26.143	443,593
2024-07-18	54.000	55.200	53.450	54.100	25.999	1,072,896
2024-07-17	51.300	53.550	51.300	53.400	25.662	1,821,256
2024-07-16	50.250	51.950	50.250	51.250	24.629	1,062,835
2024-07-15	49.780	51.300	49.680	50.050	24.052	1,291,973
2024-07-12	47.000	51.150	46.580	49.800	23.932	4,522,622
2024-07-11	42.500	43.340	42.500	43.160	20.741	580,625
2024-07-10	42.160	42.660	41.880	42.460	20.405	579,580
2024-07-09	43.000	43.220	42.460	42.520	20.434	553,421
2024-07-08	43.600	43.620	42.640	43.000	20.664	446,856
2024-07-05	44.500	45.000	43.760	43.760	21.030	432,504
2024-07-04	45.000	45.120	44.500	44.500	21.385	334,349
2024-07-03	45.000	45.140	44.460	44.940	21.597	391,613
2024-07-02	44.300	45.200	44.240	44.800	21.529	718,879
2024-07-01	44.200	44.800	44.140	44.300	21.289	439,533
2024-06-28	44.200	45.080	44.020	44.200	21.241	585,246
2024-06-27	43.880	44.500	43.820	44.200	21.241	273,187
2024-06-26	43.800	44.440	43.460	43.860	21.078	407,341
2024-06-25	43.200	43.880	43.200	43.740	21.020	418,154
2024-06-24	42.640	43.480	42.500	43.400	20.857	430,825
2024-06-21	43.760	43.940	42.800	43.280	20.799	592,208
2024-06-20	43.240	43.980	43.020	43.760	21.030	302,621
2024-06-19	44.000	44.000	43.240	43.240	20.780	310,037
2024-06-18	42.620	43.500	42.440	43.360	20.837	574,056
2024-06-17	42.200	42.860	41.500	42.460	20.405	545,450
2024-06-14	42.440	42.800	42.000	42.380	20.366	488,244
2024-06-13	43.800	44.120	42.660	42.660	20.501	509,763
2024-06-12	44.080	44.480	43.900	44.220	21.251	276,740
2024-06-11	44.680	45.000	43.880	44.200	21.241	539,328
2024-06-10	45.240	45.240	44.180	44.680	21.472	270,217
2024-06-07	45.000	45.000	44.340	44.940	21.597	639,649
2024-06-06	44.100	45.140	44.040	44.520	21.395	716,194
2024-06-05	44.700	44.880	43.600	43.780	21.039	641,935
2024-06-04	45.440	45.440	43.600	43.900	21.097	732,477
2024-06-03	45.860	46.600	45.440	45.620	21.923	782,393
2024-05-31	46.000	46.440	45.620	45.740	21.981	1,571,826

← NewerPage 10 of 21 · 1,257 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.