Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	32.600	32.740	31.900	32.120	26.499	1,371,647
2025-02-12	34.500	34.880	32.580	32.840	27.093	3,277,898
2025-02-11	33.880	35.520	32.780	35.000	28.875	5,556,840
2025-02-10	31.740	32.900	31.640	32.700	26.977	1,565,570
2025-02-07	31.600	31.600	31.240	31.500	25.987	1,843,535
2025-02-06	32.400	32.400	31.560	31.680	26.136	1,225,772
2025-02-05	32.860	33.120	32.240	32.420	26.746	738,351
2025-02-04	32.100	32.900	31.960	32.860	27.109	998,542
2025-02-03	31.480	32.360	31.120	32.080	26.466	1,447,018
2025-01-31	32.200	32.600	31.900	32.240	26.598	1,125,591
2025-01-30	32.100	32.500	31.800	32.140	26.515	822,547
2025-01-29	32.580	32.780	31.960	32.100	26.482	654,371
2025-01-28	31.860	32.860	31.480	32.440	26.763	1,665,341
2025-01-27	32.340	32.380	31.600	32.020	26.416	1,458,982
2025-01-24	32.200	32.280	31.700	31.840	26.268	909,066
2025-01-23	31.260	32.100	31.120	32.100	26.482	1,611,506
2025-01-22	31.120	31.820	31.120	31.160	25.707	1,171,460
2025-01-21	31.280	31.540	30.860	31.200	25.740	1,702,493
2025-01-20	31.500	31.600	31.260	31.400	25.905	684,564
2025-01-17	31.540	31.920	31.420	31.600	26.070	952,263
2025-01-16	32.000	32.080	31.300	31.300	25.822	1,234,385
2025-01-15	31.320	32.060	30.800	31.820	26.251	2,430,355
2025-01-14	31.360	31.680	30.920	31.080	25.641	1,096,195
2025-01-13	32.560	32.800	31.400	31.400	25.905	2,119,732
2025-01-10	32.260	32.820	32.240	32.480	26.796	2,488,698
2025-01-09	32.400	32.700	31.940	32.240	26.598	35,408,963
2025-01-08	33.860	34.360	33.500	34.100	28.132	903,515
2025-01-07	33.700	34.020	33.360	34.020	28.066	894,536
2025-01-06	33.400	33.820	33.380	33.740	27.835	1,033,163
2025-01-03	33.000	33.320	32.440	33.300	27.472	874,993
2025-01-02	31.260	33.060	31.260	32.840	27.093	2,081,143
2024-12-30	31.000	31.220	30.680	31.100	25.657	981,578
2024-12-27	31.060	31.680	30.680	30.860	25.459	1,040,220
2024-12-23	30.680	31.160	30.520	31.000	25.575	1,094,550
2024-12-20	30.200	30.700	30.200	30.680	25.311	1,040,149
2024-12-19	29.700	30.860	29.620	30.440	25.113	1,278,434
2024-12-18	30.300	30.780	30.300	30.440	25.113	1,342,414
2024-12-17	30.460	30.600	30.100	30.300	24.997	1,532,270
2024-12-16	30.600	30.900	30.340	30.500	25.162	987,126
2024-12-13	30.960	31.080	30.380	30.560	25.212	1,472,366
2024-12-12	31.100	31.600	30.920	30.940	25.525	1,678,134
2024-12-11	30.900	31.460	30.580	31.100	25.657	1,981,597
2024-12-10	32.160	32.800	31.640	31.880	26.301	2,201,206
2024-12-09	33.000	33.180	32.360	33.000	27.225	1,757,269
2024-12-06	35.260	35.400	32.820	32.820	27.076	2,807,850
2024-12-05	34.800	35.100	34.320	34.980	28.858	2,070,718
2024-12-04	33.700	35.080	33.620	34.700	28.627	4,372,196
2024-12-03	33.060	34.240	33.060	33.700	27.802	4,229,404
2024-12-02	31.660	32.680	31.560	32.500	26.812	2,226,588
2024-11-29	31.960	32.100	31.020	31.460	25.954	1,194,998
2024-11-28	30.720	31.960	30.600	31.880	26.301	1,579,805
2024-11-27	30.240	30.700	29.800	30.700	25.327	2,132,315
2024-11-26	29.580	30.380	29.260	30.000	24.750	2,850,057
2024-11-25	30.500	31.200	29.580	29.760	24.552	6,336,072
2024-11-22	50.000	50.650	49.500	50.300	24.172	2,153,157
2024-11-21	49.520	50.500	49.180	49.820	23.942	2,109,203
2024-11-20	48.980	49.220	48.800	49.100	23.596	1,592,144
2024-11-19	50.200	50.500	48.800	48.800	23.452	2,184,263
2024-11-18	50.250	50.350	48.960	50.100	24.076	1,449,844
2024-11-15	49.500	50.050	49.200	49.800	23.932	1,530,157

← NewerPage 8 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.