Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	35.820	35.880	35.280	35.640	16.217	681,639
2024-02-26	34.860	35.600	34.800	35.480	16.144	937,599
2024-02-23	35.240	35.380	34.820	34.980	15.916	1,143,861
2024-02-22	35.820	36.220	35.200	35.360	16.089	1,034,492
2024-02-21	35.200	35.800	34.320	35.800	16.290	3,362,347
2024-02-20	37.000	37.000	35.300	35.720	16.253	1,615,615
2024-02-19	36.380	37.100	36.380	37.000	16.836	1,024,639
2024-02-16	36.400	37.220	36.400	36.440	16.581	1,473,951
2024-02-15	36.240	36.680	35.720	36.180	16.463	979,598
2024-02-14	36.300	37.080	36.200	36.580	16.645	989,668
2024-02-13	36.240	36.700	35.820	36.300	16.517	1,686,931
2024-02-12	35.700	36.460	35.600	36.240	16.490	2,632,767
2024-02-09	37.480	37.500	35.180	35.380	16.098	3,855,011
2024-02-08	40.300	41.000	37.100	37.500	17.063	3,802,478
2024-02-07	39.200	40.300	38.560	39.700	18.064	1,712,314
2024-02-06	38.200	38.720	37.840	38.720	17.618	802,354
2024-02-05	38.300	39.040	38.220	38.300	17.427	716,687
2024-02-02	39.020	39.020	38.200	38.400	17.473	935,961
2024-02-01	39.180	39.280	38.600	39.120	17.800	520,093
2024-01-31	39.240	40.000	39.000	39.180	17.828	680,026
2024-01-30	40.560	40.620	39.700	39.740	18.082	439,647
2024-01-29	41.220	41.640	40.620	40.620	18.483	425,798
2024-01-26	39.920	41.020	39.920	40.900	18.610	589,585
2024-01-25	39.500	40.240	39.420	39.560	18.000	929,672
2024-01-24	40.480	40.480	39.240	39.260	17.864	898,882
2024-01-23	40.300	40.680	39.860	40.480	18.419	713,464
2024-01-22	41.300	41.400	39.800	40.020	18.210	1,074,442
2024-01-19	42.880	43.120	41.220	41.520	18.892	1,552,382
2024-01-18	42.200	42.640	41.780	42.500	19.338	536,264
2024-01-17	42.460	42.460	41.340	41.820	19.029	492,742
2024-01-16	42.000	43.180	41.400	42.640	19.402	672,649
2024-01-15	42.560	42.580	41.840	42.080	19.147	371,529
2024-01-12	41.780	42.700	41.780	42.300	19.247	463,061
2024-01-11	41.500	42.400	41.140	41.780	19.011	604,258
2024-01-10	42.800	42.800	41.540	41.620	18.938	458,577
2024-01-09	42.380	42.700	41.900	42.020	19.120	423,220
2024-01-08	43.000	43.380	41.720	42.100	19.156	673,982
2024-01-05	42.620	43.640	42.620	43.500	19.793	508,800
2024-01-04	42.000	44.100	42.000	43.280	19.693	1,503,734
2024-01-03	41.760	42.160	41.000	42.120	19.165	931,240
2024-01-02	41.780	42.540	41.780	42.380	19.284	894,489
2023-12-29	41.900	42.320	41.660	42.020	19.120	247,327
2023-12-28	42.540	42.600	41.660	41.880	19.056	393,262
2023-12-27	42.100	42.940	42.100	42.840	19.493	440,269
2023-12-22	41.900	42.600	41.800	42.080	19.147	293,616
2023-12-21	41.420	42.500	41.400	42.400	19.293	665,289
2023-12-20	41.960	42.200	41.620	41.820	19.029	847,794
2023-12-19	41.260	41.920	41.120	41.760	19.001	715,622
2023-12-18	40.800	41.920	40.800	41.920	19.074	665,076
2023-12-15	41.220	41.600	40.700	40.700	18.519	1,525,981
2023-12-14	40.000	41.420	40.000	41.220	18.756	730,619
2023-12-13	38.960	39.960	38.860	39.920	18.164	1,028,203
2023-12-12	38.760	39.580	38.500	39.220	17.846	1,342,248
2023-12-11	38.800	39.480	38.800	39.480	17.964	891,996
2023-12-08	38.620	38.780	38.100	38.740	17.627	951,512
2023-12-07	38.480	38.760	37.660	38.300	17.427	929,525
2023-12-06	39.360	39.720	38.540	38.540	17.536	611,886
2023-12-05	39.500	40.140	39.060	39.200	17.837	671,011
2023-12-04	40.200	40.400	39.620	39.620	18.028	659,788
2023-12-01	40.880	41.060	40.020	40.500	18.428	521,202

← NewerPage 12 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.