Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.500	40.440	39.440	39.900	39.900	1,229,103
2026-04-27	39.980	40.280	39.160	39.400	39.400	1,742,537
2026-04-24	39.660	40.680	39.640	40.160	40.160	991,168
2026-04-23	40.400	40.600	39.900	40.220	40.220	663,069
2026-04-22	39.240	40.920	39.240	40.360	40.360	1,497,209
2026-04-21	39.240	39.500	38.700	39.400	39.400	1,202,210
2026-04-20	37.600	39.940	37.600	39.860	39.860	1,186,514
2026-04-17	39.000	40.120	37.940	38.180	38.180	2,433,200
2026-04-16	47.120	48.480	47.000	47.500	38.900	2,177,409
2026-04-15	46.820	47.900	46.460	47.160	43.586	1,205,877
2026-04-14	47.600	48.080	47.100	47.160	43.586	1,088,648
2026-04-13	47.660	48.140	47.320	47.760	44.140	1,255,514
2026-04-10	47.500	47.500	46.520	46.800	43.253	1,054,366
2026-04-09	46.380	47.660	46.340	47.260	43.678	1,291,074
2026-04-08	45.900	45.900	44.140	45.520	42.070	2,061,829
2026-04-07	45.860	46.980	45.840	46.580	43.050	1,823,435
2026-04-01	45.380	46.000	44.760	45.320	41.885	997,212
2026-03-31	45.720	46.520	45.140	46.340	42.828	1,213,962
2026-03-30	45.260	45.700	44.900	45.700	42.236	818,006
2026-03-27	45.260	45.500	44.440	44.900	41.497	673,519
2026-03-26	44.020	45.180	44.020	45.080	41.663	905,360
2026-03-25	43.760	44.020	43.140	44.020	40.684	931,305
2026-03-24	42.920	43.740	42.780	43.640	40.333	594,635
2026-03-23	42.820	43.900	42.020	43.260	39.981	1,093,516
2026-03-20	45.000	45.020	42.780	43.120	39.852	2,764,404
2026-03-19	44.020	46.240	44.020	45.060	41.645	2,836,068
2026-03-18	41.200	41.600	41.020	41.340	38.207	573,328
2026-03-17	41.360	41.800	41.020	41.200	38.078	434,393
2026-03-16	40.500	41.640	40.500	41.280	38.151	631,883
2026-03-13	40.800	41.020	40.340	40.420	37.357	586,650
2026-03-12	41.440	41.620	40.520	40.640	37.560	822,758
2026-03-11	41.140	41.900	41.000	41.680	38.521	631,519
2026-03-10	41.860	41.900	40.900	41.220	38.096	487,224
2026-03-09	40.420	42.300	40.200	41.940	38.761	686,280
2026-03-06	40.800	40.860	40.020	40.700	37.615	397,127
2026-03-05	41.000	41.000	40.260	40.780	37.689	600,130
2026-03-04	40.000	40.860	39.820	40.740	37.652	587,732
2026-03-03	40.800	40.800	39.760	40.320	37.264	990,637
2026-03-02	41.640	42.320	40.540	40.800	37.708	934,785
2026-02-27	40.480	41.020	40.220	41.020	37.911	1,309,921
2026-02-26	40.760	40.840	39.720	40.300	37.246	771,720
2026-02-25	39.800	40.760	39.600	40.400	37.338	700,249
2026-02-24	40.520	40.980	39.700	39.720	36.710	613,030
2026-02-23	40.260	40.500	39.240	40.400	37.338	845,445
2026-02-20	39.800	40.400	39.280	40.260	37.209	976,730
2026-02-19	38.840	39.780	38.700	39.580	36.580	822,756
2026-02-18	38.000	38.500	37.800	38.500	35.582	563,637
2026-02-17	37.980	38.240	37.540	37.700	34.843	606,898
2026-02-16	39.000	39.000	37.860	37.980	35.102	702,424
2026-02-13	37.200	37.800	36.960	37.240	34.418	750,336
2026-02-12	37.820	37.980	37.200	37.460	34.621	422,872
2026-02-11	37.300	37.640	37.160	37.580	34.732	889,193
2026-02-10	38.060	38.100	37.160	37.240	34.418	692,994
2026-02-09	37.000	38.000	36.860	38.000	35.120	1,578,156
2026-02-06	35.200	38.000	35.200	38.000	35.120	3,478,446
2026-02-05	34.300	35.400	34.280	34.800	32.163	1,012,101
2026-02-04	35.760	35.820	34.900	35.060	32.403	567,354
2026-02-03	35.400	35.840	35.100	35.600	32.902	595,949
2026-02-02	34.500	35.340	33.900	35.280	32.606	767,007
2026-01-30	34.200	35.180	33.800	35.100	32.440	835,802

← NewerPage 3 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.