Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	34.120	34.320	33.780	34.180	31.590	866,638
2025-05-13	32.960	33.820	32.500	33.800	31.238	1,481,201
2025-05-12	32.640	32.780	32.300	32.760	30.277	716,705
2025-05-09	31.080	32.240	30.900	32.040	29.612	2,091,657
2025-05-08	30.740	31.140	30.180	30.660	28.336	930,971
2025-05-07	29.500	30.560	29.040	30.420	28.115	1,143,891
2025-05-06	29.420	29.860	29.040	29.480	27.246	895,006
2025-05-05	29.480	29.880	29.320	29.360	27.135	826,299
2025-05-02	28.440	29.860	27.940	29.860	27.597	2,515,276
2025-04-30	28.500	28.700	27.720	28.060	25.933	2,475,203
2025-04-29	27.780	28.100	27.400	27.900	25.786	1,878,978
2025-04-28	31.000	31.000	30.020	30.740	25.360	2,202,376
2025-04-25	30.680	31.300	30.680	31.160	25.707	977,322
2025-04-24	30.020	30.460	30.020	30.200	24.915	850,342
2025-04-23	29.800	30.500	29.640	30.120	24.849	1,286,565
2025-04-22	29.400	29.760	29.000	29.440	24.288	969,713
2025-04-16	28.920	29.420	28.640	29.040	23.958	974,481
2025-04-15	29.240	29.560	29.000	29.360	24.222	842,789
2025-04-14	29.180	29.540	28.920	29.100	24.007	880,814
2025-04-11	28.680	29.260	28.000	28.400	23.430	1,156,348
2025-04-10	31.000	31.000	28.720	28.840	23.793	1,789,521
2025-04-09	28.860	28.900	27.720	27.880	23.001	2,109,897
2025-04-08	29.800	30.080	29.160	29.800	24.585	1,367,574
2025-04-07	27.740	29.260	26.860	28.740	23.710	2,070,894
2025-04-04	32.220	32.340	29.160	29.220	24.106	2,489,813
2025-04-03	32.920	34.020	32.420	32.580	26.878	917,935
2025-04-02	34.220	34.620	33.820	33.860	27.934	596,856
2025-04-01	34.460	34.840	34.060	34.220	28.231	1,119,111
2025-03-31	33.700	33.780	33.140	33.720	27.819	764,136
2025-03-28	34.200	34.560	33.900	34.000	28.050	697,407
2025-03-27	34.000	34.360	33.500	34.360	28.347	665,143
2025-03-26	33.660	34.200	33.440	34.120	28.149	826,266
2025-03-25	32.640	33.960	32.640	33.580	27.703	915,914
2025-03-24	33.020	33.120	32.660	32.820	27.076	772,231
2025-03-21	33.280	33.500	32.820	32.980	27.208	1,391,407
2025-03-20	32.800	33.360	32.480	33.300	27.472	847,490
2025-03-19	32.400	32.620	32.140	32.500	26.812	1,625,509
2025-03-18	31.820	32.560	31.700	32.340	26.680	1,501,581
2025-03-17	31.560	31.920	31.420	31.800	26.235	1,061,021
2025-03-14	31.820	31.820	31.160	31.560	26.037	568,688
2025-03-13	30.900	31.600	30.900	31.480	25.971	590,194
2025-03-12	30.600	31.320	30.480	31.240	25.773	833,458
2025-03-11	30.220	30.800	30.080	30.460	25.129	557,895
2025-03-10	30.660	30.780	30.300	30.620	25.261	705,712
2025-03-07	30.360	30.700	30.140	30.660	25.294	1,024,203
2025-03-06	31.000	31.240	30.240	30.340	25.030	703,029
2025-03-05	30.860	31.580	30.500	30.560	25.212	982,203
2025-03-04	31.240	31.500	30.580	30.580	25.228	1,183,908
2025-03-03	32.080	32.660	31.860	31.860	26.284	942,123
2025-02-28	32.300	32.660	31.920	32.180	26.548	1,441,873
2025-02-27	32.800	32.880	32.160	32.480	26.796	930,964
2025-02-26	33.100	33.580	32.920	33.040	27.258	784,846
2025-02-25	33.400	33.640	33.100	33.100	27.307	793,856
2025-02-24	32.880	34.060	32.780	33.460	27.604	1,272,538
2025-02-21	32.740	33.300	32.560	32.920	27.159	1,129,480
2025-02-20	32.500	33.080	32.460	32.800	27.060	1,063,832
2025-02-19	32.320	32.700	32.160	32.460	26.779	683,901
2025-02-18	31.620	32.220	31.320	32.220	26.581	1,100,925
2025-02-17	31.980	32.060	31.320	31.340	25.855	1,085,246
2025-02-14	32.300	32.560	31.980	31.980	26.383	1,187,343

← NewerPage 7 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.