Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	36.900	37.560	36.820	37.020	16.845	455,587
2023-06-15	37.500	37.500	36.420	36.920	16.799	331,256
2023-06-14	37.480	37.880	36.860	37.000	16.836	457,408
2023-06-13	37.000	37.800	36.800	37.660	17.136	288,652
2023-06-12	36.900	37.080	36.220	36.980	16.827	713,340
2023-06-09	38.220	38.380	37.360	37.600	17.109	472,017
2023-06-08	37.300	38.500	37.040	38.500	17.518	576,944
2023-06-07	36.820	37.220	36.360	37.220	16.936	606,320
2023-06-06	37.080	37.160	36.480	36.880	16.781	463,514
2023-06-05	37.900	39.000	37.600	37.720	17.163	745,947
2023-06-02	36.820	37.760	36.800	37.700	17.154	549,377
2023-06-01	36.000	36.480	35.940	36.380	16.554	304,174
2023-05-31	36.000	36.620	35.820	36.420	16.572	683,927
2023-05-30	37.000	37.200	36.200	36.480	16.599	577,420
2023-05-26	36.880	37.120	36.560	37.000	16.836	400,735
2023-05-25	37.800	37.980	37.020	37.040	16.854	670,629
2023-05-24	37.200	37.960	37.180	37.800	17.200	624,191
2023-05-23	37.100	37.660	36.880	37.420	17.027	511,014
2023-05-22	36.980	37.300	36.820	37.180	16.918	554,664
2023-05-19	37.520	37.800	37.020	37.260	16.954	742,743
2023-05-16	36.500	37.060	36.000	36.800	16.745	803,182
2023-05-15	35.600	36.780	35.560	36.580	16.645	570,800
2023-05-12	34.900	36.160	34.900	36.060	16.408	922,615
2023-05-11	35.000	36.120	34.800	35.560	16.180	1,304,034
2023-05-10	35.300	35.660	34.840	35.000	15.926	1,089,881
2023-05-09	35.080	35.180	34.300	35.100	15.971	1,179,698
2023-05-08	35.500	35.500	34.880	35.180	16.007	859,747
2023-05-05	35.200	35.460	34.260	35.060	15.953	1,606,842
2023-05-04	36.040	36.500	33.140	34.340	15.625	2,898,188
2023-05-03	36.160	36.360	34.540	35.220	16.026	1,168,941
2023-05-02	37.680	38.100	36.220	36.440	16.581	1,154,989
2023-04-28	37.300	37.980	37.100	37.920	17.254	608,437
2023-04-27	36.500	37.400	36.300	37.300	16.972	675,484
2023-04-26	37.300	37.840	36.440	36.880	16.781	950,747
2023-04-25	37.700	38.100	36.740	36.960	16.817	599,101
2023-04-24	36.400	37.820	36.360	37.600	17.109	744,385
2023-04-21	37.000	37.620	36.560	37.040	16.854	913,380
2023-04-20	36.120	36.880	36.100	36.780	16.736	1,311,122
2023-04-19	37.040	37.340	36.400	36.500	16.608	1,119,082
2023-04-18	37.300	37.640	36.960	37.460	17.045	862,692
2023-04-17	38.480	38.940	37.180	37.640	17.127	1,030,638
2023-04-14	38.820	38.820	37.880	38.700	17.609	706,007
2023-04-13	39.920	39.920	38.480	38.480	17.054	766,442
2023-04-12	40.100	40.420	39.780	40.040	17.745	783,818
2023-04-11	40.200	41.000	39.800	39.900	17.683	798,893
2023-04-05	40.940	40.940	39.660	40.040	17.745	510,478
2023-04-04	39.840	40.800	39.440	40.220	17.825	728,553
2023-04-03	39.200	40.000	38.940	39.940	17.701	967,167
2023-03-31	38.100	38.380	37.720	38.040	16.859	588,175
2023-03-30	36.800	38.320	36.520	38.320	16.983	846,353
2023-03-29	37.600	37.640	36.400	36.820	16.318	984,874
2023-03-28	38.760	38.780	37.020	37.420	16.584	857,821
2023-03-27	36.540	37.780	36.100	37.660	16.691	898,655
2023-03-24	37.280	37.280	35.600	35.920	15.919	1,196,353
2023-03-23	37.840	38.220	37.420	37.920	16.806	659,279
2023-03-22	40.380	40.380	38.040	38.200	16.930	782,447
2023-03-21	39.460	40.240	39.000	39.740	17.612	792,504
2023-03-20	37.500	39.460	36.680	39.320	17.426	909,140
2023-03-17	39.000	40.060	38.240	38.300	16.974	1,931,340
2023-03-16	38.200	38.640	36.400	37.700	16.708	1,280,712

← NewerPage 15 of 21 · 1,258 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.