Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	23.490	24.000	23.410	23.620	10.398	1,019,573
2022-01-10	23.240	23.830	23.080	23.090	10.164	993,328
2022-01-07	23.500	23.750	23.080	23.080	10.160	924,376
2022-01-06	23.300	23.760	23.300	23.440	10.318	1,008,731
2022-01-05	23.120	24.230	23.070	24.150	10.631	1,771,145
2022-01-04	23.000	23.460	22.700	23.170	10.200	2,166,009
2022-01-03	22.900	23.200	22.630	22.950	10.103	1,862,799
2021-12-30	23.750	23.750	22.990	23.380	10.292	1,208,063
2021-12-29	24.000	24.220	23.550	23.630	10.402	782,965
2021-12-28	23.380	24.500	23.380	24.010	10.569	1,831,176
2021-12-27	23.470	23.480	22.860	23.190	10.208	990,748
2021-12-23	23.800	23.800	23.110	23.300	10.257	1,300,057
2021-12-22	23.600	23.800	23.280	23.600	10.389	1,114,097
2021-12-21	22.610	23.560	22.610	23.470	10.332	877,531
2021-12-20	22.400	22.940	21.950	22.790	10.032	1,096,344
2021-12-17	22.850	23.080	22.750	22.900	10.081	959,499
2021-12-16	22.500	23.070	22.420	23.020	10.134	1,432,844
2021-12-15	22.100	22.800	22.100	22.260	9.799	1,048,961
2021-12-14	22.430	22.770	22.200	22.600	9.949	1,488,403
2021-12-13	24.010	24.230	22.790	22.790	10.032	1,919,969
2021-12-10	22.020	23.650	21.960	23.170	10.200	2,270,495
2021-12-09	24.000	24.060	22.900	23.110	10.173	1,386,103
2021-12-08	23.400	23.770	22.790	23.620	10.398	2,500,222
2021-12-07	23.760	24.340	23.410	23.860	10.503	2,048,069
2021-12-06	23.980	23.990	23.420	23.610	10.393	1,051,914
2021-12-03	23.720	24.550	23.720	23.960	10.547	1,780,193
2021-12-02	23.380	24.100	23.050	23.470	10.332	1,421,172
2021-12-01	24.300	24.470	23.830	23.940	10.538	1,364,021
2021-11-30	23.150	24.120	22.800	24.020	10.574	2,258,636
2021-11-29	23.090	24.310	23.090	23.890	10.516	1,924,819
2021-11-26	23.700	24.270	22.890	23.210	10.217	3,753,301
2021-11-25	25.600	25.600	25.110	25.240	11.111	612,282
2021-11-24	25.160	25.690	24.900	25.690	11.309	1,163,557
2021-11-23	25.000	25.530	24.400	25.410	11.186	1,415,273
2021-11-22	24.670	25.250	24.290	25.250	11.115	1,524,567
2021-11-19	25.310	25.800	24.350	24.670	10.860	2,198,288
2021-11-18	25.500	26.220	25.140	25.250	11.115	2,268,337
2021-11-17	26.470	26.570	25.240	25.730	11.326	2,490,811
2021-11-16	26.030	26.880	26.000	26.470	11.652	1,869,863
2021-11-15	25.720	26.240	25.720	25.850	11.379	1,044,680
2021-11-12	26.080	26.100	25.400	25.700	11.313	1,742,289
2021-11-11	25.950	26.070	25.550	26.070	11.476	1,572,878
2021-11-10	26.100	26.310	25.450	26.140	11.507	1,902,594
2021-11-09	25.700	26.120	25.380	25.790	11.353	1,933,958
2021-11-08	25.100	25.880	24.930	25.750	11.335	2,016,858
2021-11-05	24.460	25.210	24.200	24.890	10.957	1,853,212
2021-11-04	24.050	24.840	24.010	24.600	10.829	2,747,244
2021-11-03	24.190	24.280	23.800	23.990	10.560	1,931,519
2021-11-02	24.100	24.130	23.360	24.000	10.565	1,867,947
2021-11-01	23.800	24.300	23.600	24.100	10.609	1,648,875
2021-10-29	24.390	24.700	23.930	23.930	10.534	2,385,609
2021-10-28	25.200	25.460	23.820	24.210	10.657	3,976,426
2021-10-27	23.960	25.220	23.320	25.190	11.089	6,987,842
2021-10-26	23.240	23.300	22.600	23.090	10.164	2,613,265
2021-10-25	23.060	23.490	22.960	23.480	10.336	2,404,724
2021-10-22	23.900	23.900	22.780	22.990	10.120	2,882,307
2021-10-21	23.310	23.900	23.190	23.820	10.486	3,757,994
2021-10-20	22.310	22.380	21.780	22.380	9.852	2,414,288

← NewerPage 21 of 21 · 1,258 trading days

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.