Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	36.240	37.500	36.000	37.440	16.593	752,154
2022-09-26	34.420	36.420	34.340	36.420	16.141	1,313,187
2022-09-23	38.360	38.360	35.220	35.680	15.813	1,947,421
2022-09-22	39.000	39.400	38.240	38.420	17.027	911,891
2022-09-21	39.000	40.760	38.820	39.920	17.692	1,535,910
2022-09-20	40.200	40.720	39.000	39.260	17.400	860,542
2022-09-19	40.060	40.220	38.080	40.220	17.825	1,396,558
2022-09-16	41.740	42.220	40.520	40.520	17.958	7,485,243
2022-09-15	42.100	42.980	41.700	42.260	18.729	1,306,830
2022-09-14	40.500	42.320	40.320	42.080	18.650	1,989,662
2022-09-13	41.180	41.400	40.180	40.900	18.127	1,496,245
2022-09-12	40.900	41.420	40.420	41.000	18.171	1,039,677
2022-09-09	40.000	40.780	39.800	40.380	17.896	1,599,988
2022-09-08	39.440	40.600	39.120	39.780	17.630	1,373,972
2022-09-07	39.400	40.500	38.360	39.400	17.462	1,563,755
2022-09-06	40.500	40.620	39.520	39.780	17.630	1,493,159
2022-09-05	40.400	41.200	39.800	40.400	17.905	1,746,771
2022-09-02	39.560	40.400	39.240	39.800	17.639	1,378,641
2022-09-01	39.000	40.260	38.620	39.540	17.524	1,635,960
2022-08-31	38.680	40.300	37.640	38.940	17.258	3,215,960
2022-08-30	40.400	42.400	37.500	37.960	16.824	4,489,725
2022-08-29	35.540	36.360	35.320	36.140	16.017	674,532
2022-08-26	36.200	36.560	35.760	36.300	16.088	711,251
2022-08-25	36.960	36.960	35.680	35.920	15.919	621,259
2022-08-24	36.820	37.140	35.680	36.460	16.159	788,235
2022-08-23	34.500	36.840	34.220	36.840	16.327	1,315,697
2022-08-22	34.700	35.400	34.420	34.700	15.379	694,648
2022-08-19	34.980	35.400	34.620	34.920	15.476	916,108
2022-08-18	33.680	35.260	33.680	35.140	15.574	950,773
2022-08-17	34.000	34.160	33.280	33.520	14.856	724,570
2022-08-16	33.320	34.620	33.080	34.180	15.148	861,095
2022-08-15	34.240	34.400	33.060	33.200	14.714	864,575
2022-08-12	33.260	34.440	33.260	33.800	14.980	1,723,429
2022-08-11	31.200	33.200	31.000	32.920	14.590	1,570,526
2022-08-10	30.520	30.800	30.000	30.280	13.420	386,288
2022-08-09	29.000	30.700	28.760	30.640	13.579	881,880
2022-08-08	29.100	29.740	28.560	29.280	12.977	560,388
2022-08-05	28.720	29.320	27.620	29.180	12.932	1,542,153
2022-08-04	30.760	30.760	29.060	29.060	12.879	675,474
2022-08-03	30.860	31.160	30.080	30.780	13.641	970,287
2022-08-02	29.160	30.300	28.940	30.120	13.349	1,240,604
2022-08-01	29.500	30.060	29.160	29.500	13.074	1,301,972
2022-07-29	28.600	29.880	28.360	29.880	13.243	841,746
2022-07-28	28.400	28.860	28.260	28.500	12.631	658,114
2022-07-27	28.000	28.340	27.920	28.200	12.498	1,024,491
2022-07-26	27.940	28.460	27.820	28.000	12.409	1,030,188
2022-07-25	26.420	27.580	26.140	27.560	12.214	710,630
2022-07-22	25.800	26.960	25.800	26.640	11.807	900,416
2022-07-21	27.260	27.260	25.560	25.680	11.381	1,136,074
2022-07-20	25.860	26.460	25.540	26.180	11.603	1,061,235
2022-07-19	25.120	25.820	24.580	25.620	11.355	1,103,853
2022-07-18	24.140	25.260	23.360	25.260	11.195	1,290,681
2022-07-15	25.260	25.260	23.280	23.800	10.548	2,755,340
2022-07-14	28.120	28.120	24.900	25.200	11.168	2,228,001
2022-07-13	26.620	26.760	25.100	25.100	11.124	1,439,555
2022-07-12	27.400	27.640	26.360	26.620	11.798	810,308
2022-07-11	27.000	27.580	26.160	27.080	12.002	861,565
2022-07-08	27.180	27.580	26.900	27.460	12.170	525,988
2022-07-07	25.400	27.160	25.400	26.840	11.895	876,522
2022-07-06	25.800	26.340	25.440	25.440	11.275	876,642

← NewerPage 18 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.