Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	40.500	41.300	40.500	41.060	18.683	1,000,490
2023-11-29	41.020	41.060	40.240	40.260	18.319	891,105
2023-11-28	41.500	41.520	40.840	41.020	18.665	683,033
2023-11-27	43.300	43.300	41.380	41.460	18.865	2,014,776
2023-11-24	43.480	43.500	42.940	43.420	19.757	474,015
2023-11-23	42.400	43.000	42.400	43.000	19.566	555,278
2023-11-22	43.520	43.560	41.660	42.000	19.111	742,320
2023-11-21	44.800	44.800	43.480	43.500	19.793	898,699
2023-11-20	44.080	44.540	43.220	44.340	20.175	546,004
2023-11-17	43.680	43.820	42.500	43.580	19.830	1,063,206
2023-11-16	45.420	45.420	43.660	43.860	19.957	491,180
2023-11-15	45.600	46.100	45.080	45.100	20.521	549,621
2023-11-14	45.000	45.680	44.800	45.300	20.612	483,201
2023-11-13	43.060	45.200	43.000	45.100	20.521	937,248
2023-11-10	42.960	43.260	42.500	42.500	19.338	425,474
2023-11-09	42.400	43.100	42.000	43.100	19.611	430,584
2023-11-08	42.300	43.120	41.520	42.300	19.247	1,480,730
2023-11-07	43.300	43.620	42.120	42.300	19.247	664,059
2023-11-06	43.480	44.520	42.880	44.000	20.021	830,426
2023-11-03	43.800	43.980	42.840	42.840	19.493	551,076
2023-11-02	43.000	43.720	42.800	43.520	19.802	584,725
2023-11-01	44.360	44.480	42.520	43.060	19.593	1,158,404
2023-10-31	46.000	46.000	43.640	44.520	20.257	2,054,734
2023-10-30	44.380	47.040	43.500	46.180	21.013	2,780,351
2023-10-27	42.000	43.240	41.940	42.420	19.302	859,222
2023-10-26	41.900	42.020	41.160	41.660	18.956	505,768
2023-10-25	41.640	41.940	41.320	41.620	18.938	300,394
2023-10-24	41.000	41.920	40.920	41.520	18.892	326,692
2023-10-23	41.220	41.420	40.540	41.020	18.665	449,482
2023-10-20	42.000	42.500	41.620	41.620	18.938	443,466
2023-10-19	42.900	43.020	41.580	42.120	19.165	433,083
2023-10-18	43.680	43.880	42.820	42.960	19.548	506,639
2023-10-17	43.600	44.100	43.300	43.940	19.993	645,332
2023-10-16	43.520	43.900	43.240	43.900	19.975	771,032
2023-10-13	43.100	43.980	43.100	43.600	19.839	472,189
2023-10-12	41.520	43.560	41.520	43.360	19.730	1,048,292
2023-10-11	43.000	43.120	41.100	41.680	18.965	616,829
2023-10-10	41.000	43.120	40.480	42.840	19.493	1,046,610
2023-10-09	40.540	41.460	40.380	41.120	18.710	517,755
2023-10-06	40.500	40.640	39.920	39.920	18.164	625,019
2023-10-05	40.020	40.860	39.700	40.700	18.519	810,992
2023-10-04	41.600	41.600	40.080	40.200	18.292	668,355
2023-10-03	42.520	42.740	41.720	41.720	18.983	971,707
2023-10-02	43.200	43.860	42.700	43.060	19.593	706,211
2023-09-29	44.300	44.300	43.200	43.200	19.657	1,019,746
2023-09-28	45.000	45.940	44.320	44.320	20.166	385,724
2023-09-27	44.300	45.160	44.260	45.100	20.521	498,726
2023-09-26	44.800	45.120	44.040	44.320	20.166	302,301
2023-09-25	45.020	45.700	44.660	44.720	20.348	376,795
2023-09-22	46.000	46.500	45.400	45.840	20.858	370,278
2023-09-21	47.000	47.000	45.940	46.480	21.149	326,224
2023-09-20	47.000	47.100	45.860	46.960	21.368	476,444
2023-09-19	47.000	47.280	46.360	47.000	21.386	446,035
2023-09-18	46.000	46.600	45.900	46.600	21.204	351,091
2023-09-15	46.000	46.780	45.880	45.880	20.876	1,069,903
2023-09-14	45.220	45.940	45.200	45.800	20.840	279,118
2023-09-13	46.200	46.200	45.180	45.220	20.576	339,395
2023-09-12	46.020	46.180	45.480	45.900	20.885	345,911
2023-09-11	46.560	47.080	45.840	45.900	20.885	320,877
2023-09-08	47.380	47.380	45.660	46.440	21.131	345,807

← NewerPage 13 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.