Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.880	34.940	34.300	34.300	31.700	400,665
2026-01-28	34.500	34.880	34.280	34.620	31.996	448,095
2026-01-27	34.000	34.280	33.660	34.280	31.682	507,752
2026-01-26	34.200	34.260	33.860	33.880	31.312	461,523
2026-01-23	33.200	34.200	33.040	34.200	31.608	796,619
2026-01-22	33.500	33.980	32.880	33.040	30.536	673,875
2026-01-21	32.600	33.160	32.340	33.160	30.647	593,782
2026-01-20	32.040	32.760	31.860	32.620	30.148	723,510
2026-01-19	32.480	32.480	32.020	32.280	29.834	544,604
2026-01-16	32.540	32.980	32.360	32.980	30.481	512,252
2026-01-15	32.680	32.700	32.320	32.400	29.944	391,620
2026-01-14	33.060	33.060	32.300	33.000	30.499	486,694
2026-01-13	32.100	33.020	32.000	32.900	30.407	794,912
2026-01-12	31.900	32.280	31.680	32.060	29.630	434,632
2026-01-09	31.860	32.180	31.260	31.940	29.519	878,964
2026-01-08	30.980	31.880	30.980	31.360	28.983	1,022,491
2026-01-07	31.840	31.840	30.700	30.900	28.558	1,050,349
2026-01-06	31.200	32.400	31.200	32.060	29.630	1,303,096
2026-01-05	31.080	32.100	30.900	30.900	28.558	1,429,997
2026-01-02	30.920	31.160	30.780	30.840	28.503	418,842
2025-12-30	30.520	31.040	30.520	30.920	28.577	629,155
2025-12-29	30.360	30.680	30.240	30.580	28.262	490,414
2025-12-23	30.500	30.520	30.260	30.360	28.059	296,580
2025-12-22	30.140	30.760	30.040	30.520	28.207	497,770
2025-12-19	30.220	30.220	29.740	29.900	27.634	435,474
2025-12-18	29.980	30.280	29.980	30.060	27.782	375,613
2025-12-17	30.080	30.280	29.900	30.080	27.800	515,786
2025-12-16	30.600	30.600	29.840	29.840	27.578	965,668
2025-12-15	31.200	31.200	30.680	30.740	28.410	317,533
2025-12-12	31.020	31.260	30.900	30.940	28.595	397,906
2025-12-11	31.140	31.400	31.140	31.180	28.817	457,396
2025-12-10	31.120	31.180	30.920	30.960	28.614	319,988
2025-12-09	31.300	31.460	31.100	31.120	28.761	343,395
2025-12-08	31.580	31.660	31.120	31.220	28.854	402,798
2025-12-05	31.560	31.840	31.140	31.720	29.316	593,936
2025-12-04	31.000	31.580	31.000	31.480	29.094	1,004,188
2025-12-03	29.920	30.960	29.920	30.860	28.521	743,324
2025-12-02	30.500	30.500	29.740	29.800	27.542	637,650
2025-12-01	30.520	30.600	29.840	30.480	28.170	610,812
2025-11-28	30.100	30.900	30.060	30.620	28.299	1,117,591
2025-11-27	30.520	30.520	30.000	30.100	27.819	438,111
2025-11-26	30.660	30.900	30.240	30.500	28.188	386,356
2025-11-25	30.520	31.120	30.300	30.400	28.096	529,691
2025-11-24	30.560	30.600	30.000	30.520	28.207	974,887
2025-11-21	30.900	30.900	30.220	30.560	28.244	842,587
2025-11-20	30.420	31.480	30.420	31.340	28.965	583,539
2025-11-19	30.200	30.860	30.200	30.640	28.318	741,743
2025-11-18	30.640	30.640	30.000	30.100	27.819	758,918
2025-11-17	30.120	31.120	30.120	30.980	28.632	464,566
2025-11-14	30.940	30.940	30.100	30.320	28.022	368,423
2025-11-13	31.060	31.200	30.640	31.040	28.688	393,936
2025-11-12	31.740	31.740	31.000	31.160	28.798	753,363
2025-11-11	30.600	31.660	30.560	31.660	29.261	1,073,986
2025-11-10	30.900	31.080	30.660	30.780	28.447	646,283
2025-11-07	30.680	30.800	30.420	30.600	28.281	484,687
2025-11-06	31.000	31.000	30.400	30.760	28.429	1,055,536
2025-11-05	30.020	30.720	29.820	30.560	28.244	1,345,870
2025-11-04	29.580	30.240	29.260	30.120	27.837	984,197
2025-11-03	28.680	30.420	28.680	29.580	27.338	2,264,269
2025-10-31	29.420	29.780	27.820	27.900	25.786	2,226,194

← NewerPage 4 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.