Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	27.320	27.440	25.900	25.980	11.514	1,200,813
2022-07-04	26.100	27.180	26.100	26.700	11.833	655,130
2022-07-01	26.720	26.720	25.860	25.860	11.461	867,648
2022-06-30	27.000	27.160	26.320	26.760	11.860	1,429,427
2022-06-29	27.680	28.480	27.360	27.580	12.223	1,438,811
2022-06-28	29.000	29.160	27.800	28.080	12.445	1,112,398
2022-06-27	27.300	28.400	26.740	28.400	12.587	937,723
2022-06-24	27.500	27.700	27.040	27.240	12.073	556,387
2022-06-23	28.200	28.600	27.640	27.680	12.268	730,637
2022-06-22	29.400	29.400	28.280	28.600	12.675	812,309
2022-06-21	30.300	30.580	29.800	30.080	13.331	629,517
2022-06-20	29.380	29.900	28.600	29.840	13.225	723,045
2022-06-17	29.500	30.400	28.600	29.460	13.056	961,173
2022-06-16	31.200	31.380	29.560	29.640	13.136	1,223,846
2022-06-15	30.900	31.220	30.340	31.080	13.774	728,065
2022-06-14	31.500	32.240	30.800	31.400	13.916	1,018,747
2022-06-13	32.260	33.740	31.760	31.760	14.076	1,399,028
2022-06-10	35.600	35.600	34.320	34.400	15.246	672,466
2022-06-09	36.000	37.140	35.380	35.800	15.866	1,216,762
2022-06-08	36.800	37.360	36.320	36.540	16.194	877,123
2022-06-07	36.800	37.400	35.740	36.800	16.309	1,442,607
2022-06-03	37.700	37.800	36.540	37.660	16.691	528,146
2022-06-02	36.880	37.880	36.500	37.500	16.620	773,076
2022-06-01	36.560	37.180	36.460	36.800	16.309	748,065
2022-05-31	37.160	37.480	36.220	36.960	16.380	1,185,608
2022-05-30	35.880	37.100	35.880	36.900	16.354	1,099,992
2022-05-27	36.020	36.920	35.400	35.980	15.946	1,001,136
2022-05-25	33.500	36.100	33.500	36.000	15.955	2,921,312
2022-05-24	32.960	33.220	32.340	33.220	14.723	815,377
2022-05-23	33.000	33.400	32.560	32.960	14.608	422,578
2022-05-20	32.400	33.300	32.400	32.820	14.546	641,873
2022-05-19	32.000	32.320	31.540	32.300	14.315	640,529
2022-05-18	32.180	32.680	32.040	32.380	14.351	1,017,970
2022-05-16	30.540	31.760	30.340	31.720	14.058	865,296
2022-05-13	29.260	30.940	29.120	30.800	13.650	1,208,960
2022-05-12	28.600	29.380	28.400	29.100	12.897	893,506
2022-05-11	28.400	29.460	28.240	29.260	12.968	1,157,977
2022-05-10	29.060	29.060	28.000	28.900	12.808	1,234,017
2022-05-09	30.400	30.500	29.200	29.560	13.101	1,121,386
2022-05-06	29.600	30.660	29.180	30.400	13.473	1,427,796
2022-05-05	30.940	31.600	30.300	30.540	13.535	1,543,357
2022-05-04	30.160	30.920	29.820	30.240	13.402	1,888,409
2022-05-03	33.000	33.460	28.880	29.560	13.101	4,456,377
2022-05-02	32.560	32.600	30.940	32.060	14.209	937,557
2022-04-29	32.620	33.020	32.020	32.880	14.572	924,682
2022-04-28	32.340	32.840	32.180	32.180	14.262	658,926
2022-04-27	31.800	32.660	31.800	32.320	14.324	493,222
2022-04-26	32.160	32.220	31.320	32.000	14.182	562,138
2022-04-25	32.980	32.980	31.520	31.520	13.969	1,066,252
2022-04-22	33.960	33.960	33.440	33.780	14.971	731,942
2022-04-21	34.540	34.660	34.140	34.480	15.281	548,547
2022-04-20	33.600	35.180	33.540	34.180	15.148	1,043,973
2022-04-19	33.640	34.160	33.240	33.600	14.891	2,627,525
2022-04-13	32.900	33.820	32.560	33.500	14.847	611,925
2022-04-12	31.500	32.820	31.500	32.800	14.537	585,901
2022-04-11	33.000	33.280	31.580	31.740	14.067	942,788
2022-04-08	29.400	32.940	29.220	32.920	14.590	32,568,241
2022-04-07	29.600	30.380	29.020	29.660	13.056	972,042
2022-04-06	30.200	30.280	29.300	29.740	13.092	800,078
2022-04-05	30.200	30.720	30.000	30.380	13.373	948,527

← NewerPage 19 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.