Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	30.380	30.780	30.380	30.500	28.188	457,109
2025-08-07	31.000	31.020	30.340	30.380	28.078	672,012
2025-08-06	30.900	31.120	30.820	30.860	28.521	402,301
2025-08-05	30.200	31.100	30.200	30.800	28.466	1,095,993
2025-08-04	30.400	30.660	30.200	30.200	27.911	733,386
2025-08-01	30.860	30.860	30.320	30.360	28.059	768,571
2025-07-31	30.400	31.040	30.200	30.840	28.503	1,219,776
2025-07-30	31.420	31.560	30.040	30.340	28.041	1,763,444
2025-07-29	30.920	31.200	30.700	31.040	28.688	708,512
2025-07-28	30.540	30.960	30.500	30.920	28.577	1,118,587
2025-07-25	30.620	30.960	30.340	30.480	28.170	657,051
2025-07-24	30.400	31.140	30.400	30.460	28.152	1,198,432
2025-07-23	30.740	31.000	30.160	30.340	28.041	1,044,186
2025-07-22	30.360	30.620	30.200	30.320	28.022	858,540
2025-07-21	30.500	30.860	30.320	30.360	28.059	615,869
2025-07-18	30.660	31.280	30.580	30.580	28.262	840,724
2025-07-17	30.740	30.840	30.380	30.480	28.170	1,070,632
2025-07-16	31.200	31.380	30.720	30.760	28.429	1,386,711
2025-07-15	32.000	32.020	31.160	31.320	28.946	1,971,385
2025-07-14	33.300	33.360	31.860	31.860	29.445	2,573,307
2025-07-11	34.620	35.740	33.060	33.380	30.850	5,745,671
2025-07-10	37.800	37.880	36.940	37.220	34.399	577,759
2025-07-09	37.120	38.040	36.900	37.740	34.880	1,167,302
2025-07-08	36.000	36.260	35.720	36.260	33.512	270,438
2025-07-07	36.000	36.140	35.580	35.980	33.253	334,007
2025-07-04	35.300	36.340	35.280	36.120	33.383	367,820
2025-07-03	36.000	36.660	35.820	36.460	33.697	641,149
2025-07-02	34.820	35.780	34.660	35.660	32.957	537,833
2025-07-01	35.000	35.000	34.300	34.640	32.015	443,878
2025-06-30	34.800	35.080	34.420	34.820	32.181	379,764
2025-06-27	35.000	35.240	34.560	34.760	32.126	431,377
2025-06-26	33.660	35.280	33.600	34.940	32.292	498,361
2025-06-25	34.880	35.500	34.880	35.200	32.532	498,768
2025-06-24	34.560	35.460	33.800	34.740	32.107	817,334
2025-06-23	36.000	36.220	35.380	36.100	33.364	622,951
2025-06-20	36.240	36.240	35.600	35.820	33.105	816,118
2025-06-19	35.960	36.400	34.520	36.400	33.641	1,427,867
2025-06-18	37.400	37.480	36.980	37.180	34.362	439,972
2025-06-17	36.880	37.520	36.620	37.380	34.547	612,213
2025-06-16	36.580	37.160	36.400	36.540	33.771	912,078
2025-06-13	36.400	37.140	36.200	36.460	33.697	817,924
2025-06-12	36.000	36.420	35.820	36.420	33.660	530,840
2025-06-11	35.420	36.000	35.300	35.960	33.235	761,875
2025-06-10	34.680	35.600	34.680	35.500	32.810	932,330
2025-06-06	33.860	34.600	33.860	34.460	31.848	526,458
2025-06-05	34.160	34.240	33.780	33.940	31.368	522,853
2025-06-04	34.100	34.660	33.980	34.340	31.737	595,553
2025-06-03	33.860	34.160	33.580	33.860	31.294	411,973
2025-06-02	33.500	34.200	33.380	33.920	31.349	948,022
2025-05-30	32.940	33.640	32.860	33.340	30.813	1,331,736
2025-05-28	32.320	32.900	32.320	32.720	30.240	539,793
2025-05-27	32.340	32.940	32.260	32.460	30.000	759,877
2025-05-26	32.140	32.520	32.080	32.440	29.981	479,640
2025-05-23	32.280	32.580	31.560	32.140	29.704	866,021
2025-05-22	32.720	32.980	32.140	32.200	29.760	621,246
2025-05-21	33.240	33.400	32.760	33.040	30.536	603,388
2025-05-20	33.640	33.860	33.100	33.300	30.776	412,935
2025-05-19	33.860	33.860	33.320	33.580	31.035	428,210
2025-05-16	33.360	34.260	33.360	33.860	31.294	1,275,643
2025-05-15	34.280	34.280	33.360	33.820	31.257	810,018

← NewerPage 6 of 21 · 1,258 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.