Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	28.300	28.600	28.000	28.500	26.340	503,960
2025-10-29	28.300	28.460	28.120	28.460	26.303	523,043
2025-10-28	28.620	28.620	28.020	28.200	26.063	562,484
2025-10-27	28.800	29.000	28.480	29.000	26.802	555,149
2025-10-24	28.920	29.180	28.740	28.880	26.691	472,969
2025-10-23	28.460	29.240	28.340	29.000	26.802	1,176,668
2025-10-22	27.400	28.180	27.080	28.120	25.989	1,646,956
2025-10-21	26.680	27.280	26.680	27.000	24.954	3,283,882
2025-10-20	25.980	26.320	25.920	26.040	24.066	895,879
2025-10-17	26.420	26.420	25.940	25.980	24.011	1,355,898
2025-10-16	26.980	26.980	26.600	26.620	24.603	470,889
2025-10-15	26.780	27.040	26.780	26.940	24.898	793,345
2025-10-14	27.000	27.000	26.640	26.860	24.824	702,643
2025-10-13	26.920	27.400	26.780	26.940	24.898	1,024,663
2025-10-10	28.260	28.260	27.600	27.600	25.508	1,046,096
2025-10-09	28.500	28.800	28.360	28.360	26.211	623,071
2025-10-08	29.300	29.340	28.320	28.420	26.266	1,392,100
2025-10-07	29.700	29.840	29.240	29.240	27.024	544,148
2025-10-06	29.320	30.040	29.300	29.800	27.542	739,635
2025-10-03	29.920	30.020	29.480	29.560	27.320	749,922
2025-10-02	30.140	30.420	29.840	29.960	27.689	417,317
2025-10-01	29.940	30.280	29.900	29.960	27.689	408,503
2025-09-30	30.800	30.820	29.920	29.920	27.652	976,418
2025-09-29	30.800	31.040	30.700	30.800	28.466	563,164
2025-09-26	30.320	30.960	30.260	30.800	28.466	1,060,340
2025-09-25	30.100	30.440	30.000	30.060	27.782	573,440
2025-09-24	29.800	30.240	29.620	30.100	27.819	705,148
2025-09-23	29.400	30.020	29.400	29.920	27.652	1,138,562
2025-09-22	29.520	29.620	29.240	29.260	27.042	847,174
2025-09-19	30.120	30.460	29.600	29.600	27.357	1,487,992
2025-09-18	29.880	30.460	29.860	30.000	27.726	1,314,979
2025-09-17	30.180	30.260	29.740	29.880	27.615	568,481
2025-09-16	30.160	30.260	29.700	30.200	27.911	930,308
2025-09-15	30.480	30.700	29.960	30.120	27.837	588,878
2025-09-12	30.400	30.620	30.200	30.360	28.059	634,137
2025-09-11	30.800	31.120	30.300	30.300	28.004	815,423
2025-09-10	30.300	30.940	30.260	30.880	28.540	787,107
2025-09-09	30.080	30.720	30.020	30.660	28.336	701,517
2025-09-08	30.240	30.800	30.020	30.020	27.745	563,112
2025-09-05	30.700	30.960	30.240	30.240	27.948	677,908
2025-09-04	30.400	30.720	30.260	30.600	28.281	438,086
2025-09-03	31.000	31.140	30.320	30.400	28.096	601,956
2025-09-02	31.300	31.400	30.700	30.980	28.632	835,388
2025-09-01	31.100	31.480	30.700	31.100	28.743	987,188
2025-08-29	30.380	31.160	30.380	31.100	28.743	818,550
2025-08-28	30.640	30.860	30.200	30.380	28.078	584,277
2025-08-27	31.000	31.260	30.420	30.700	28.373	652,802
2025-08-26	30.640	31.300	30.640	31.140	28.780	729,716
2025-08-25	31.000	31.020	30.720	30.800	28.466	415,045
2025-08-22	31.080	31.360	30.960	31.000	28.651	735,676
2025-08-21	30.900	31.180	30.860	31.020	28.669	545,773
2025-08-20	30.700	30.920	30.640	30.760	28.429	507,496
2025-08-19	30.300	31.180	30.120	31.080	28.725	1,467,422
2025-08-18	30.320	30.400	30.140	30.240	27.948	523,650
2025-08-15	30.500	30.660	30.280	30.480	28.170	515,321
2025-08-14	30.580	30.580	30.220	30.220	27.930	571,986
2025-08-13	30.760	30.860	30.320	30.540	28.225	528,948
2025-08-12	30.400	30.780	30.260	30.780	28.447	616,821
2025-08-11	30.700	30.700	30.140	30.280	27.985	564,777
2025-08-08	30.380	30.780	30.380	30.500	28.188	457,109

← NewerPage 5 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.