Aker Solutions ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	48.500	49.760	48.500	49.480	23.778	1,049,585
2024-11-13	48.940	49.380	47.960	48.400	23.259	966,606
2024-11-12	49.300	49.620	48.820	48.920	23.509	1,519,412
2024-11-11	50.000	50.850	48.980	49.020	23.557	1,901,770
2024-11-08	48.760	49.740	48.400	49.220	23.653	1,656,269
2024-11-07	48.000	48.800	47.660	48.200	23.163	1,419,851
2024-11-06	48.500	48.680	47.260	47.460	22.808	1,523,454
2024-11-05	47.000	48.020	46.620	47.380	22.769	1,434,173
2024-11-04	48.200	48.560	46.600	46.600	22.394	2,375,936
2024-11-01	50.850	52.000	47.300	48.000	23.067	5,939,560
2024-10-31	53.900	55.000	51.350	52.250	25.109	5,814,505
2024-10-30	44.120	46.000	43.620	46.000	22.106	1,587,835
2024-10-29	44.140	44.700	43.360	43.500	20.905	782,544
2024-10-28	43.800	44.020	43.260	44.020	21.154	407,259
2024-10-25	43.600	44.400	43.540	44.100	21.193	524,384
2024-10-24	43.400	44.140	43.400	43.560	20.933	357,434
2024-10-23	44.500	44.500	43.300	43.620	20.962	578,150
2024-10-22	44.000	44.500	43.400	44.500	21.385	676,836
2024-10-21	43.400	44.180	43.100	44.000	21.145	657,048
2024-10-18	41.880	43.700	41.880	42.360	20.357	871,220
2024-10-17	42.500	42.680	41.760	41.880	20.126	778,063
2024-10-16	40.540	40.840	40.400	40.840	19.626	304,924
2024-10-15	41.500	41.500	40.160	40.700	19.559	448,586
2024-10-14	41.900	41.920	41.320	41.560	19.972	386,480
2024-10-11	41.380	42.000	40.780	41.920	20.145	355,166
2024-10-10	40.280	41.320	40.160	41.320	19.857	413,987
2024-10-09	40.700	41.000	40.100	40.100	19.271	398,065
2024-10-08	41.400	41.400	40.540	40.620	19.521	519,218
2024-10-07	41.640	41.960	41.120	41.680	20.030	230,185
2024-10-04	41.160	41.980	41.160	41.640	20.011	497,677
2024-10-03	41.040	41.380	40.360	41.060	19.732	452,915
2024-10-02	41.000	41.880	41.000	41.480	19.934	505,398
2024-10-01	40.580	41.500	39.680	40.840	19.626	331,425
2024-09-30	40.120	40.980	40.120	40.580	19.501	362,268
2024-09-27	39.240	39.940	39.240	39.700	19.078	603,312
2024-09-26	39.580	39.740	38.620	39.260	18.867	804,352
2024-09-25	42.000	42.580	40.780	40.780	19.597	515,577
2024-09-24	42.420	42.860	42.220	42.300	20.328	304,259
2024-09-23	43.000	43.000	42.180	42.620	20.482	361,864
2024-09-20	43.000	43.000	42.100	42.800	20.568	867,535
2024-09-19	41.520	42.600	41.440	42.300	20.328	443,722
2024-09-18	41.560	41.900	41.260	41.260	19.828	455,443
2024-09-17	40.400	41.560	40.340	41.560	19.972	550,580
2024-09-16	42.100	42.100	39.940	40.600	19.511	576,610
2024-09-13	39.760	40.740	39.760	40.740	19.578	333,347
2024-09-12	40.000	40.300	39.600	39.740	19.098	302,191
2024-09-11	39.000	40.200	39.000	39.380	18.925	275,797
2024-09-10	41.300	41.300	39.180	39.180	18.829	311,542
2024-09-09	40.720	40.780	39.860	40.300	19.367	291,249
2024-09-06	41.400	41.660	41.000	41.040	19.722	257,789
2024-09-05	42.100	42.240	41.500	41.500	19.943	412,841
2024-09-04	40.560	42.860	40.500	42.380	20.366	657,642
2024-09-03	43.300	43.700	42.040	42.060	20.213	844,065
2024-09-02	44.500	44.500	43.320	43.320	20.818	328,770
2024-08-30	45.260	45.460	44.260	44.440	21.356	677,891
2024-08-29	45.140	45.440	44.820	45.100	21.673	475,943
2024-08-28	46.420	46.620	45.000	45.180	21.712	660,169
2024-08-27	47.200	47.400	46.420	46.420	22.308	280,219
2024-08-26	46.820	47.400	46.800	47.240	22.702	248,123
2024-08-23	46.600	47.200	46.600	47.000	22.587	159,013

← NewerPage 9 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.