Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	46.140	47.000	45.800	46.460	21.140	350,358
2023-09-06	45.800	46.740	45.560	46.460	21.140	594,635
2023-09-05	44.800	46.420	44.520	46.020	20.940	637,228
2023-09-04	45.000	45.400	44.420	44.760	20.367	488,073
2023-09-01	44.360	44.780	44.220	44.560	20.276	812,399
2023-08-31	44.640	45.000	44.100	44.380	20.194	704,040
2023-08-30	44.640	44.900	44.020	44.640	20.312	325,445
2023-08-29	45.800	45.880	44.380	44.560	20.276	686,589
2023-08-28	45.580	46.340	45.260	45.900	20.885	345,342
2023-08-25	46.400	46.840	45.660	45.860	20.867	245,337
2023-08-24	47.220	47.480	46.120	46.380	21.104	379,289
2023-08-23	47.300	47.300	46.300	46.900	21.340	452,148
2023-08-22	47.840	47.860	46.800	47.020	21.395	291,499
2023-08-21	47.920	48.800	47.620	47.720	21.713	357,003
2023-08-18	49.740	49.800	47.520	47.840	21.768	454,246
2023-08-17	49.020	49.800	49.000	49.680	22.605	598,127
2023-08-16	48.780	50.000	48.500	49.480	22.514	1,853,462
2023-08-15	49.000	49.780	48.640	48.780	22.196	1,601,066
2023-08-14	47.340	48.940	47.120	48.940	22.268	1,115,521
2023-08-11	46.380	47.880	46.380	47.760	21.732	994,441
2023-08-10	46.800	46.940	46.220	46.700	21.249	359,094
2023-08-09	44.680	46.640	44.520	46.480	21.149	730,844
2023-08-08	44.320	44.700	44.020	44.680	20.330	309,849
2023-08-07	45.500	46.100	44.320	44.320	20.166	605,285
2023-08-04	45.400	46.040	45.300	45.540	20.721	463,413
2023-08-03	44.300	45.060	43.900	44.860	20.412	628,707
2023-08-02	44.640	45.080	44.140	44.280	20.148	481,296
2023-08-01	44.920	45.160	43.700	44.720	20.348	1,182,427
2023-07-31	45.940	46.000	44.840	45.000	20.476	594,455
2023-07-28	45.880	45.980	45.320	45.760	20.822	362,903
2023-07-27	46.000	46.580	45.640	45.820	20.849	558,887
2023-07-26	47.000	47.300	45.500	45.980	20.922	1,281,610
2023-07-25	46.820	47.240	46.340	46.920	21.349	911,786
2023-07-24	46.400	46.680	46.100	46.540	21.176	566,193
2023-07-21	45.560	46.860	45.500	46.520	21.167	759,507
2023-07-20	45.320	46.000	45.320	45.560	20.731	707,643
2023-07-19	45.000	45.800	44.740	45.600	20.749	904,047
2023-07-18	44.000	45.000	43.580	44.840	20.403	1,024,822
2023-07-17	42.500	44.260	42.360	44.020	20.030	1,115,925
2023-07-14	43.860	45.180	43.440	43.840	19.948	1,530,836
2023-07-13	42.220	44.700	42.220	44.380	20.194	3,207,862
2023-07-12	40.200	41.280	40.200	41.080	18.692	694,285
2023-07-11	40.780	40.820	39.760	40.500	18.428	741,966
2023-07-10	40.520	41.060	39.820	40.780	18.556	708,262
2023-07-07	39.500	40.500	39.320	40.420	18.392	722,830
2023-07-06	39.500	39.840	39.060	39.120	17.800	353,589
2023-07-05	39.000	39.920	39.000	39.520	17.982	580,162
2023-07-04	39.000	39.280	38.760	39.020	17.755	261,732
2023-07-03	38.900	39.400	38.660	39.100	17.791	514,698
2023-06-30	37.560	39.020	37.420	38.900	17.700	1,174,160
2023-06-29	35.840	37.560	35.840	37.520	17.072	527,912
2023-06-28	35.020	36.300	35.020	36.180	16.463	569,207
2023-06-27	36.600	36.600	35.880	36.140	16.444	287,409
2023-06-26	35.240	36.400	34.580	36.140	16.444	489,604
2023-06-23	35.600	35.920	35.060	35.240	16.035	366,790
2023-06-22	36.200	36.200	35.720	36.000	16.381	471,470
2023-06-21	36.780	36.780	35.900	36.640	16.672	490,230
2023-06-20	36.480	36.480	35.900	36.340	16.535	460,782
2023-06-19	36.800	36.800	36.140	36.540	16.626	269,753
2023-06-16	36.900	37.560	36.820	37.020	16.845	455,587

← NewerPage 14 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.