Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	44.900	46.000	43.920	45.500	21.866	987,904
2024-05-29	45.540	46.000	45.340	45.360	21.798	730,032
2024-05-28	45.360	45.620	44.980	45.440	21.837	631,082
2024-05-27	44.020	45.340	44.020	45.240	21.741	644,345
2024-05-24	44.300	44.880	44.000	44.880	21.568	688,834
2024-05-23	43.600	44.700	43.560	44.500	21.385	716,141
2024-05-22	44.500	44.760	43.840	43.840	21.068	406,142
2024-05-21	44.000	44.860	43.980	44.600	21.433	607,676
2024-05-16	44.180	44.480	43.960	44.100	21.193	423,069
2024-05-15	44.380	45.120	43.900	43.900	21.097	571,178
2024-05-14	44.340	45.120	44.200	44.380	21.327	767,707
2024-05-13	44.200	44.780	44.080	44.080	21.183	522,618
2024-05-10	44.200	44.960	44.160	44.460	21.366	967,585
2024-05-08	42.500	43.740	42.500	43.740	21.020	959,265
2024-05-07	42.780	43.220	42.340	42.500	20.424	786,097
2024-05-06	41.900	42.780	41.460	42.780	20.559	1,028,546
2024-05-03	41.660	42.040	41.320	41.320	19.857	861,377
2024-05-02	41.500	42.440	41.080	41.660	20.020	817,359
2024-04-30	42.920	43.140	41.740	42.100	20.232	1,126,492
2024-04-29	43.000	43.140	41.900	42.600	20.472	1,400,691
2024-04-26	41.040	43.420	40.400	42.600	20.472	3,462,290
2024-04-25	39.500	40.400	38.680	39.260	18.867	3,424,602
2024-04-24	37.420	37.580	36.700	36.960	17.762	823,680
2024-04-23	38.300	38.300	37.340	37.420	17.983	748,989
2024-04-22	38.300	38.720	38.160	38.160	18.338	451,771
2024-04-19	38.320	38.760	37.740	38.220	18.367	568,064
2024-04-18	38.500	38.640	37.840	38.640	18.569	767,395
2024-04-17	38.060	39.280	38.060	38.720	18.607	592,827
2024-04-16	38.300	38.980	38.040	38.060	18.290	1,101,717
2024-04-15	38.900	39.160	38.540	38.700	18.598	910,525
2024-04-12	37.960	39.220	37.960	39.220	18.848	1,534,438
2024-04-11	40.100	40.200	37.620	37.620	17.118	1,609,793
2024-04-10	40.120	40.380	39.800	40.360	18.364	778,008
2024-04-09	40.400	40.680	40.020	40.120	18.255	769,662
2024-04-08	39.520	40.520	39.440	39.960	18.182	770,930
2024-04-05	39.420	40.020	39.320	39.480	17.964	710,800
2024-04-04	40.300	40.400	39.700	39.840	18.128	943,226
2024-04-03	40.000	40.340	39.500	40.300	18.337	936,976
2024-04-02	39.100	40.360	38.820	40.200	18.292	1,550,051
2024-03-27	38.300	38.980	38.280	38.820	17.664	330,174
2024-03-26	38.800	39.080	38.180	38.420	17.482	1,212,529
2024-03-25	37.860	38.720	37.860	38.500	17.518	584,731
2024-03-22	37.800	38.460	37.600	37.860	17.227	716,939
2024-03-21	37.300	38.540	37.200	37.960	17.272	1,107,666
2024-03-20	37.800	37.800	37.080	37.120	16.890	656,533
2024-03-19	37.620	38.060	37.020	37.600	17.109	672,046
2024-03-18	37.120	38.200	37.120	37.480	17.054	1,005,277
2024-03-15	36.900	37.560	36.860	37.180	16.918	1,308,036
2024-03-14	36.600	37.420	36.600	36.860	16.772	861,136
2024-03-13	36.260	36.760	36.260	36.600	16.654	688,935
2024-03-12	35.900	36.440	35.900	36.240	16.490	765,903
2024-03-11	36.080	36.320	35.420	35.600	16.199	668,280
2024-03-08	37.040	37.220	36.080	36.080	16.417	784,519
2024-03-07	36.240	36.960	35.840	36.880	16.781	795,383
2024-03-06	36.300	36.800	36.120	36.500	16.608	922,380
2024-03-05	36.000	36.340	35.800	36.040	16.399	1,423,118
2024-03-04	35.880	36.440	35.880	36.040	16.399	764,341
2024-03-01	35.500	36.340	35.500	35.940	16.353	1,362,994
2024-02-29	35.120	35.700	35.100	35.680	16.235	965,256
2024-02-28	35.500	35.600	34.860	35.120	15.980	687,762

← NewerPage 11 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.