Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	40.500	40.620	37.740	38.280	16.965	1,602,633
2023-03-14	39.600	41.220	39.340	40.980	18.162	973,678
2023-03-13	42.340	42.340	39.180	40.300	17.861	1,785,179
2023-03-10	41.800	42.640	40.980	42.120	18.667	1,008,667
2023-03-09	43.260	43.400	42.240	42.380	18.782	580,684
2023-03-08	42.880	44.000	42.880	43.320	19.199	719,858
2023-03-07	44.080	44.820	43.580	43.840	19.430	732,292
2023-03-06	43.640	44.060	43.220	43.960	19.483	1,024,069
2023-03-03	44.400	44.760	42.820	43.100	19.102	1,460,910
2023-03-02	44.600	45.120	43.920	44.200	19.589	1,161,413
2023-03-01	44.500	45.360	44.360	44.620	19.775	1,348,586
2023-02-28	43.480	44.580	42.400	44.100	19.545	1,930,288
2023-02-27	41.740	42.200	41.580	42.040	18.632	452,501
2023-02-24	42.140	42.380	41.300	41.380	18.339	398,146
2023-02-23	41.000	42.240	40.840	42.100	18.658	779,074
2023-02-22	41.680	41.740	40.840	41.120	18.224	784,907
2023-02-21	42.340	42.380	41.600	42.060	18.641	575,451
2023-02-20	43.000	43.000	41.520	42.300	18.747	551,669
2023-02-17	43.360	43.360	41.880	42.260	18.729	1,026,910
2023-02-16	44.400	44.660	43.640	43.920	19.465	1,310,193
2023-02-15	44.500	44.720	43.680	44.000	19.500	1,295,301
2023-02-14	45.260	45.320	44.280	44.500	19.722	1,253,909
2023-02-13	44.240	45.460	43.840	45.000	19.944	1,182,532
2023-02-10	43.120	44.360	42.800	44.200	19.589	1,029,456
2023-02-09	44.600	44.800	43.160	43.160	19.128	1,820,775
2023-02-08	42.200	44.980	41.820	44.500	19.722	5,085,153
2023-02-07	39.140	41.120	38.820	40.800	18.082	1,844,964
2023-02-06	37.900	38.480	37.660	38.320	16.983	756,925
2023-02-03	37.940	38.380	37.640	38.340	16.992	808,903
2023-02-02	39.220	39.560	37.820	38.020	16.850	1,093,557
2023-02-01	39.440	39.840	39.100	39.420	17.471	817,089
2023-01-31	38.900	39.440	38.500	39.220	17.382	692,153
2023-01-30	39.000	39.360	38.600	39.060	17.311	444,682
2023-01-27	38.500	39.660	38.500	39.460	17.488	632,280
2023-01-26	39.320	39.520	38.200	38.460	17.045	845,120
2023-01-25	39.700	40.120	38.920	39.080	17.320	479,884
2023-01-24	40.600	41.280	39.300	39.640	17.568	898,927
2023-01-23	40.000	41.360	40.000	40.480	17.940	1,050,722
2023-01-20	40.300	40.700	39.420	39.700	17.595	874,232
2023-01-19	38.700	40.080	38.400	40.000	17.728	1,820,842
2023-01-18	37.960	39.460	37.780	39.200	17.373	1,467,694
2023-01-17	36.280	38.220	36.280	37.680	16.699	1,738,002
2023-01-16	36.300	36.420	35.700	36.100	15.999	368,078
2023-01-13	35.520	36.800	35.280	36.100	15.999	750,891
2023-01-12	35.700	35.920	35.120	35.440	15.707	858,149
2023-01-11	36.500	36.900	35.640	35.640	15.795	550,403
2023-01-10	37.200	37.320	36.000	36.500	16.177	736,811
2023-01-09	37.580	38.760	37.500	37.580	16.655	1,436,651
2023-01-06	36.080	36.560	36.020	36.380	16.123	616,322
2023-01-05	35.700	36.220	35.300	36.040	15.973	729,483
2023-01-04	36.440	36.700	35.240	35.700	15.822	1,203,708
2023-01-03	38.200	38.680	36.780	36.960	16.380	1,038,891
2023-01-02	37.500	38.300	37.440	38.200	16.930	371,965
2022-12-30	37.580	37.800	37.240	37.400	16.575	544,826
2022-12-29	37.200	37.580	36.900	37.540	16.637	326,958
2022-12-28	37.200	37.960	37.100	37.340	16.549	411,109
2022-12-27	37.960	38.460	37.620	37.720	16.717	583,798
2022-12-23	37.600	37.980	36.840	37.760	16.735	573,188
2022-12-22	37.360	38.040	37.280	37.560	16.646	1,160,332
2022-12-21	36.260	37.400	36.100	37.060	16.425	1,376,905

← NewerPage 16 of 22 · 1,261 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.