Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.380	42.620	41.980	42.620	42.620	221,574
2026-07-23	42.740	43.180	42.600	42.800	42.800	274,327
2026-07-22	43.000	43.840	42.880	42.880	42.880	291,351
2026-07-21	42.080	43.080	42.020	42.740	42.740	242,730
2026-07-20	41.520	42.360	41.420	41.780	41.780	369,566
2026-07-17	40.620	41.480	39.800	41.000	41.000	503,883
2026-07-16	42.040	42.180	40.240	40.620	40.620	815,846
2026-07-15	44.000	44.800	42.000	42.020	42.020	956,451
2026-07-14	46.200	46.600	44.740	45.160	45.160	758,941
2026-07-13	45.980	46.400	45.480	45.800	45.800	678,578
2026-07-10	45.860	46.420	45.660	45.680	45.680	342,631
2026-07-09	46.500	46.680	45.840	46.000	46.000	462,538
2026-07-08	46.100	46.800	45.900	46.240	46.240	725,923
2026-07-07	44.500	45.900	44.480	45.460	45.460	404,568
2026-07-06	44.900	45.100	44.260	44.980	44.980	211,292
2026-07-03	44.240	44.980	43.960	44.780	44.780	226,836
2026-07-02	44.360	44.500	43.240	44.060	44.060	292,776
2026-07-01	44.540	44.960	43.800	44.300	44.300	523,604
2026-06-30	44.360	44.780	43.640	44.500	44.500	477,506
2026-06-29	43.940	44.320	43.600	44.280	44.280	703,404
2026-06-26	44.020	45.000	43.620	44.220	44.220	883,224
2026-06-25	45.100	45.100	44.020	44.620	44.620	800,678
2026-06-24	46.000	46.600	44.760	45.180	45.180	588,841
2026-06-23	45.140	46.320	44.600	46.320	46.320	576,610
2026-06-22	45.600	45.700	44.900	45.140	45.140	452,669
2026-06-19	43.660	45.100	43.660	45.060	45.060	650,160
2026-06-18	45.160	45.200	43.220	43.660	43.660	888,077
2026-06-17	45.420	45.700	44.720	45.560	45.560	390,228
2026-06-16	44.160	46.160	44.120	45.440	45.440	946,488
2026-06-15	44.520	45.000	43.400	44.280	44.280	612,857
2026-06-12	44.120	45.480	43.720	45.380	45.380	471,180
2026-06-11	44.940	45.500	44.400	44.940	44.940	622,833
2026-06-10	44.420	44.660	43.880	44.420	44.420	404,947
2026-06-09	44.620	45.620	44.160	44.160	44.160	511,967
2026-06-08	44.480	45.040	44.100	44.760	44.760	509,623
2026-06-05	43.340	44.600	43.340	44.140	44.140	570,150
2026-06-04	43.580	43.800	42.900	43.340	43.340	397,563
2026-06-03	44.220	44.500	43.480	43.740	43.740	304,491
2026-06-02	43.000	44.080	42.900	44.080	44.080	619,208
2026-06-01	43.000	43.420	42.580	43.300	43.300	571,764
2026-05-29	42.780	43.200	42.580	42.660	42.660	898,570
2026-05-28	43.160	43.760	42.640	42.920	42.920	744,145
2026-05-27	44.020	44.020	42.720	42.740	42.740	796,059
2026-05-26	44.000	44.800	43.520	44.380	44.380	868,790
2026-05-22	45.320	45.500	44.400	44.660	44.660	687,340
2026-05-21	45.880	46.100	45.280	45.680	45.680	654,378
2026-05-20	46.000	46.640	45.840	45.960	45.960	555,470
2026-05-19	45.500	46.560	45.500	46.040	46.040	747,267
2026-05-18	45.000	45.760	44.880	45.500	45.500	1,043,513
2026-05-15	45.000	45.100	44.300	44.880	44.880	852,723
2026-05-13	43.380	44.500	43.000	44.180	44.180	691,499
2026-05-12	43.060	43.660	42.840	43.620	43.620	596,918
2026-05-11	42.980	43.180	42.340	42.840	42.840	760,469
2026-05-08	42.680	42.900	41.780	42.280	42.280	660,191
2026-05-07	43.060	43.360	41.920	42.320	42.320	1,614,668
2026-05-06	45.000	45.180	43.100	43.440	43.440	1,138,837
2026-05-05	44.000	44.980	43.800	44.980	44.980	1,488,454
2026-05-04	42.320	43.980	41.920	43.840	43.840	1,655,732
2026-04-30	41.240	42.660	40.880	42.160	42.160	1,533,019
2026-04-29	41.000	41.400	40.560	40.740	40.740	1,127,448

← NewerPage 2 of 21 · 1,259 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.