Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	35.600	36.420	34.940	36.400	16.132	1,277,326
2022-12-19	35.980	37.200	35.560	35.820	15.875	1,633,324
2022-12-16	36.400	36.700	35.100	35.600	15.778	3,083,100
2022-12-15	35.000	35.800	34.800	35.620	15.786	1,045,767
2022-12-14	34.800	35.640	34.780	35.080	15.547	751,952
2022-12-13	35.080	35.480	34.520	35.000	15.512	1,251,911
2022-12-12	34.800	35.160	34.160	34.880	15.459	745,651
2022-12-09	35.080	35.320	34.180	34.920	15.476	736,873
2022-12-08	35.000	35.480	34.520	35.120	15.565	671,741
2022-12-07	35.500	36.180	35.160	35.160	15.583	1,375,078
2022-12-06	36.940	36.940	35.360	35.600	15.778	1,213,969
2022-12-05	36.780	37.720	36.380	37.100	16.442	1,329,396
2022-12-02	36.240	37.180	35.240	36.720	16.274	2,222,702
2022-12-01	35.800	35.920	35.180	35.660	15.804	1,283,201
2022-11-30	35.000	35.160	34.420	35.000	15.512	1,222,961
2022-11-29	34.620	35.440	34.320	35.280	15.636	985,480
2022-11-28	34.820	34.860	34.140	34.460	15.272	1,018,853
2022-11-25	35.620	35.720	35.100	35.380	15.680	495,065
2022-11-24	35.880	35.880	35.060	35.400	15.689	738,607
2022-11-23	36.280	37.100	35.240	35.660	15.804	1,319,142
2022-11-22	35.780	36.600	35.740	36.260	16.070	1,048,078
2022-11-21	35.200	36.440	34.620	34.820	15.432	1,066,267
2022-11-18	34.800	35.460	34.440	34.980	15.503	906,930
2022-11-17	34.920	35.480	34.580	34.800	15.423	934,931
2022-11-16	35.800	36.100	34.960	35.100	15.556	1,032,887
2022-11-15	34.500	36.180	34.320	35.640	15.795	1,201,428
2022-11-14	35.000	35.160	34.020	34.900	15.467	1,542,250
2022-11-11	36.000	36.040	34.700	35.080	15.547	1,737,640
2022-11-10	36.900	37.000	34.880	35.400	15.689	3,334,301
2022-11-09	39.300	39.640	37.420	37.580	16.655	2,084,508
2022-11-08	39.420	40.240	39.080	39.380	17.453	1,271,100
2022-11-07	41.480	41.480	39.040	39.520	17.515	2,605,078
2022-11-04	39.300	40.280	38.540	40.120	17.781	3,566,574
2022-11-03	38.500	39.400	38.040	38.400	17.019	37,489,514
2022-11-02	43.000	44.080	42.440	43.980	19.492	878,403
2022-11-01	40.260	43.340	40.260	43.000	19.057	2,118,833
2022-10-31	39.700	40.320	39.200	39.800	17.639	1,060,877
2022-10-28	41.300	41.300	39.520	39.620	17.559	1,125,149
2022-10-27	40.700	42.260	40.700	41.420	18.357	1,681,786
2022-10-26	42.000	42.000	39.520	40.440	17.923	1,036,585
2022-10-25	41.520	41.820	38.600	41.740	18.499	2,701,830
2022-10-24	40.400	40.740	38.940	40.400	17.905	1,292,723
2022-10-21	39.520	40.780	39.400	40.600	17.994	716,044
2022-10-20	41.400	42.140	39.280	40.320	17.869	1,407,602
2022-10-19	41.000	41.280	40.140	40.880	18.118	506,116
2022-10-18	41.000	41.340	40.120	41.100	18.215	984,612
2022-10-17	39.500	40.720	39.460	40.580	17.985	858,909
2022-10-14	40.580	41.040	39.440	39.480	17.497	780,276
2022-10-13	37.300	39.560	37.280	39.420	17.471	947,149
2022-10-12	39.020	39.780	37.440	37.700	16.708	782,203
2022-10-11	39.760	39.960	38.820	39.300	17.417	1,066,269
2022-10-10	41.860	41.860	38.940	40.320	17.869	1,087,534
2022-10-07	41.160	42.000	40.900	42.000	18.614	955,620
2022-10-06	40.800	41.560	40.360	41.320	18.313	921,512
2022-10-05	41.580	41.580	40.300	40.740	18.056	943,314
2022-10-04	40.500	41.560	40.200	41.480	18.384	1,271,177
2022-10-03	38.400	40.280	38.280	40.180	17.807	1,266,174
2022-09-30	37.120	38.320	37.040	38.140	16.903	881,993
2022-09-29	38.500	38.720	36.760	37.120	16.451	1,006,316
2022-09-28	36.720	37.680	35.960	37.640	16.682	1,193,548

← NewerPage 17 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.