Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	30.440	31.140	30.000	30.020	13.215	759,466
2022-04-01	30.400	30.780	29.700	30.500	13.426	1,111,070
2022-03-31	29.820	30.920	29.620	30.490	13.422	2,071,514
2022-03-30	29.550	30.200	29.200	29.920	13.171	954,544
2022-03-29	30.400	30.650	28.720	29.270	12.885	1,427,387
2022-03-28	30.940	31.610	30.320	30.340	13.356	1,021,947
2022-03-25	31.320	31.430	30.630	31.090	13.686	1,527,882
2022-03-24	31.200	31.790	31.100	31.690	13.950	1,222,625
2022-03-23	31.210	31.620	31.000	31.300	13.778	848,418
2022-03-22	31.310	31.800	30.970	31.120	13.699	1,148,932
2022-03-21	30.310	31.360	30.310	31.100	13.690	1,415,787
2022-03-18	30.490	30.860	30.020	30.020	13.215	2,869,083
2022-03-17	29.000	30.600	29.000	30.210	13.299	1,300,002
2022-03-16	29.650	30.000	28.900	29.620	13.039	683,488
2022-03-15	29.760	30.030	28.970	29.160	12.836	1,667,793
2022-03-14	30.240	30.530	29.310	29.760	13.100	1,056,663
2022-03-11	30.000	30.880	29.690	30.150	13.272	2,004,679
2022-03-10	29.650	30.190	28.750	29.140	12.828	1,056,969
2022-03-09	31.730	32.130	29.550	29.700	13.074	1,700,650
2022-03-08	30.100	31.400	29.890	31.400	13.822	2,105,794
2022-03-07	28.730	30.400	28.730	30.340	13.356	2,474,253
2022-03-04	28.500	28.830	27.250	28.730	12.647	1,858,557
2022-03-03	30.630	31.750	28.520	28.750	12.656	2,228,549
2022-03-02	28.420	30.100	28.140	30.030	13.219	3,141,859
2022-03-01	28.040	29.210	27.680	28.020	12.335	2,230,962
2022-02-28	26.820	28.150	26.780	27.800	12.238	2,398,282
2022-02-25	26.950	27.360	26.330	27.030	11.899	1,235,596
2022-02-24	26.310	27.600	26.300	26.880	11.833	1,848,067
2022-02-23	27.490	28.080	27.160	27.400	12.062	1,284,408
2022-02-22	26.300	27.870	26.140	27.630	12.163	1,708,374
2022-02-21	28.400	28.400	26.920	27.070	11.916	1,664,943
2022-02-18	28.370	29.040	28.250	28.850	12.700	896,059
2022-02-17	29.000	29.500	28.450	28.560	12.572	1,926,785
2022-02-16	28.020	29.060	27.780	28.900	12.722	3,323,776
2022-02-15	27.950	28.340	27.500	28.030	12.339	2,111,518
2022-02-14	27.000	28.240	27.000	27.950	12.304	3,580,244
2022-02-11	27.500	27.850	26.310	27.170	11.960	2,402,921
2022-02-10	26.120	27.400	26.120	27.370	12.048	2,228,444
2022-02-09	26.720	27.300	26.070	26.120	11.498	2,152,302
2022-02-08	26.000	27.820	25.650	26.370	11.608	4,512,092
2022-02-07	24.400	25.070	24.380	25.050	11.027	1,216,855
2022-02-04	23.810	24.840	23.810	24.840	10.935	1,072,530
2022-02-03	24.320	24.360	23.780	23.870	10.508	897,648
2022-02-02	23.980	24.800	23.910	24.100	10.609	1,234,870
2022-02-01	23.200	23.810	22.880	23.660	10.415	1,114,758
2022-01-31	24.810	24.810	22.940	23.100	10.169	2,022,118
2022-01-28	25.000	25.330	24.080	24.500	10.785	1,155,554
2022-01-27	23.780	25.120	23.440	25.000	11.005	1,814,750
2022-01-26	23.200	24.410	23.190	24.410	10.745	1,279,919
2022-01-25	22.130	23.120	22.130	22.980	10.116	1,582,273
2022-01-24	23.200	23.900	22.110	22.110	9.733	1,316,109
2022-01-21	24.500	24.580	23.660	23.660	10.415	1,208,975
2022-01-20	25.000	25.170	24.400	24.980	10.996	1,028,238
2022-01-19	25.300	25.430	24.460	24.850	10.939	1,556,388
2022-01-18	25.600	25.930	25.280	25.600	11.269	1,152,788
2022-01-17	24.900	25.550	24.900	25.540	11.243	1,218,470
2022-01-14	24.170	24.860	24.170	24.820	10.926	1,339,649
2022-01-13	24.730	24.730	24.060	24.290	10.693	906,280
2022-01-12	23.920	25.000	23.920	24.730	10.886	1,752,725
2022-01-11	23.490	24.000	23.410	23.620	10.398	1,019,573

← NewerPage 20 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.