Aker Solutions ASA (AKSO.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 42.92 | 43.14 | 41.74 | 42.10 | 42.10 | 1,126,492 |
| 29 Apr 2024 | 43.00 | 43.14 | 41.90 | 42.60 | 42.60 | 1,400,691 |
| 26 Apr 2024 | 41.04 | 43.42 | 40.40 | 42.60 | 42.60 | 3,462,290 |
| 25 Apr 2024 | 39.50 | 40.40 | 38.68 | 39.26 | 39.26 | 3,424,602 |
| 24 Apr 2024 | 37.42 | 37.58 | 36.70 | 36.96 | 36.96 | 823,680 |
| 23 Apr 2024 | 38.30 | 38.30 | 37.34 | 37.42 | 37.42 | 748,989 |
| 22 Apr 2024 | 38.30 | 38.72 | 38.16 | 38.16 | 38.16 | 451,771 |
| 19 Apr 2024 | 38.32 | 38.76 | 37.74 | 38.22 | 38.22 | 568,064 |
| 18 Apr 2024 | 38.50 | 38.64 | 37.84 | 38.64 | 38.64 | 767,395 |
| 17 Apr 2024 | 38.06 | 39.28 | 38.06 | 38.72 | 38.72 | 592,827 |
| 16 Apr 2024 | 38.30 | 38.98 | 38.04 | 38.06 | 38.06 | 1,101,717 |
| 15 Apr 2024 | 38.90 | 39.16 | 38.54 | 38.70 | 38.70 | 910,525 |
| 12 Apr 2024 | 37.96 | 39.22 | 37.96 | 39.22 | 39.22 | 1,534,438 |
| 12 Apr 2024 | 2 Dividend | |||||
| 11 Apr 2024 | 40.10 | 40.20 | 38.98 | 37.62 | 35.62 | 1,609,793 |
| 10 Apr 2024 | 40.12 | 40.38 | 39.80 | 40.36 | 38.21 | 778,008 |
| 09 Apr 2024 | 40.40 | 40.68 | 40.02 | 40.12 | 37.99 | 769,662 |
| 08 Apr 2024 | 39.52 | 40.52 | 39.44 | 39.96 | 37.84 | 770,930 |
| 05 Apr 2024 | 39.42 | 40.02 | 39.32 | 39.48 | 37.38 | 710,800 |
| 04 Apr 2024 | 40.30 | 40.40 | 39.70 | 39.84 | 37.72 | 943,226 |
| 03 Apr 2024 | 40.00 | 40.34 | 39.50 | 40.30 | 38.16 | 936,976 |
| 02 Apr 2024 | 39.10 | 40.36 | 38.82 | 40.20 | 38.06 | 1,550,051 |
| 27 Mar 2024 | 38.30 | 38.98 | 38.28 | 38.82 | 36.76 | 330,174 |
| 26 Mar 2024 | 38.80 | 39.08 | 38.18 | 38.42 | 36.38 | 1,212,529 |
| 25 Mar 2024 | 37.86 | 38.72 | 37.86 | 38.50 | 36.45 | 584,731 |
| 22 Mar 2024 | 37.80 | 38.46 | 37.60 | 37.86 | 35.85 | 716,939 |
| 21 Mar 2024 | 37.30 | 38.54 | 37.20 | 37.96 | 35.94 | 1,107,666 |
| 20 Mar 2024 | 37.80 | 37.80 | 37.08 | 37.12 | 35.15 | 656,533 |
| 19 Mar 2024 | 37.62 | 38.06 | 37.02 | 37.60 | 35.60 | 672,046 |
| 18 Mar 2024 | 37.12 | 38.20 | 37.12 | 37.48 | 35.49 | 1,005,277 |
| 15 Mar 2024 | 36.90 | 37.56 | 36.86 | 37.18 | 35.20 | 1,308,036 |
| 14 Mar 2024 | 36.60 | 37.42 | 36.60 | 36.86 | 34.90 | 861,136 |
| 13 Mar 2024 | 36.26 | 36.76 | 36.26 | 36.60 | 34.65 | 688,935 |
| 12 Mar 2024 | 35.90 | 36.44 | 35.90 | 36.24 | 34.31 | 765,903 |
| 11 Mar 2024 | 36.08 | 36.32 | 35.42 | 35.60 | 33.71 | 668,280 |
| 08 Mar 2024 | 37.04 | 37.22 | 36.08 | 36.08 | 34.16 | 784,519 |
| 07 Mar 2024 | 36.24 | 36.96 | 35.84 | 36.88 | 34.92 | 795,383 |
| 06 Mar 2024 | 36.30 | 36.80 | 36.12 | 36.50 | 34.56 | 922,380 |
| 05 Mar 2024 | 36.00 | 36.34 | 35.80 | 36.04 | 34.12 | 1,423,118 |
| 04 Mar 2024 | 35.88 | 36.44 | 35.88 | 36.04 | 34.12 | 764,341 |
| 01 Mar 2024 | 35.50 | 36.34 | 35.50 | 35.94 | 34.03 | 1,362,994 |
| 29 Feb 2024 | 35.12 | 35.70 | 35.10 | 35.68 | 33.78 | 965,256 |
| 28 Feb 2024 | 35.50 | 35.60 | 34.86 | 35.12 | 33.25 | 687,762 |
| 27 Feb 2024 | 35.82 | 35.88 | 35.28 | 35.64 | 33.75 | 681,639 |
| 26 Feb 2024 | 34.86 | 35.60 | 34.80 | 35.48 | 33.59 | 937,599 |
| 23 Feb 2024 | 35.24 | 35.38 | 34.82 | 34.98 | 33.12 | 1,143,861 |
| 22 Feb 2024 | 35.82 | 36.22 | 35.20 | 35.36 | 33.48 | 1,034,492 |
| 21 Feb 2024 | 35.20 | 35.80 | 34.32 | 35.80 | 33.90 | 3,362,347 |
| 20 Feb 2024 | 37.00 | 37.00 | 35.30 | 35.72 | 33.82 | 1,615,615 |
| 19 Feb 2024 | 36.38 | 37.10 | 36.38 | 37.00 | 35.03 | 1,024,639 |
| 16 Feb 2024 | 36.40 | 37.22 | 36.40 | 36.44 | 34.50 | 1,473,951 |
| 15 Feb 2024 | 36.24 | 36.68 | 35.72 | 36.18 | 34.26 | 979,598 |
| 14 Feb 2024 | 36.30 | 37.08 | 36.20 | 36.58 | 34.64 | 989,668 |
| 13 Feb 2024 | 36.24 | 36.70 | 35.82 | 36.30 | 34.37 | 1,686,931 |
| 12 Feb 2024 | 35.70 | 36.46 | 35.60 | 36.24 | 34.31 | 2,632,767 |
| 09 Feb 2024 | 37.48 | 37.50 | 35.18 | 35.38 | 33.50 | 3,855,011 |
| 08 Feb 2024 | 40.30 | 41.00 | 37.10 | 37.50 | 35.51 | 3,802,478 |
| 07 Feb 2024 | 39.20 | 40.30 | 38.56 | 39.70 | 37.59 | 1,712,314 |
| 06 Feb 2024 | 38.20 | 38.72 | 37.84 | 38.72 | 36.66 | 802,354 |
| 05 Feb 2024 | 38.30 | 39.04 | 38.22 | 38.30 | 36.26 | 716,687 |
| 02 Feb 2024 | 39.02 | 39.02 | 38.20 | 38.40 | 36.36 | 935,961 |
| 01 Feb 2024 | 39.18 | 39.28 | 38.60 | 39.12 | 37.04 | 520,093 |
| 31 Jan 2024 | 39.24 | 40.00 | 39.00 | 39.18 | 37.10 | 680,026 |
| 30 Jan 2024 | 40.56 | 40.62 | 39.70 | 39.74 | 37.63 | 439,647 |
| 29 Jan 2024 | 41.22 | 41.64 | 40.62 | 40.62 | 38.46 | 425,798 |
| 26 Jan 2024 | 39.92 | 41.02 | 39.92 | 40.90 | 38.73 | 589,585 |
| 25 Jan 2024 | 39.50 | 40.24 | 39.42 | 39.56 | 37.46 | 929,672 |
| 24 Jan 2024 | 40.48 | 40.48 | 39.24 | 39.26 | 37.17 | 898,882 |
| 23 Jan 2024 | 40.30 | 40.68 | 39.86 | 40.48 | 38.33 | 713,464 |
| 22 Jan 2024 | 41.30 | 41.40 | 39.80 | 40.02 | 37.89 | 1,074,442 |
| 19 Jan 2024 | 42.88 | 43.12 | 41.22 | 41.52 | 39.31 | 1,552,382 |
| 18 Jan 2024 | 42.20 | 42.64 | 41.78 | 42.50 | 40.24 | 536,264 |
| 17 Jan 2024 | 42.46 | 42.46 | 41.34 | 41.82 | 39.60 | 492,742 |
| 16 Jan 2024 | 42.00 | 43.18 | 41.40 | 42.64 | 40.37 | 672,649 |
| 15 Jan 2024 | 42.56 | 42.58 | 41.84 | 42.08 | 39.84 | 371,529 |
| 12 Jan 2024 | 41.78 | 42.70 | 41.78 | 42.30 | 40.05 | 463,061 |
| 11 Jan 2024 | 41.50 | 42.40 | 41.14 | 41.78 | 39.56 | 604,258 |
| 10 Jan 2024 | 42.80 | 42.80 | 41.54 | 41.62 | 39.41 | 458,577 |
| 09 Jan 2024 | 42.38 | 42.70 | 41.90 | 42.02 | 39.79 | 423,220 |
| 08 Jan 2024 | 43.00 | 43.38 | 41.72 | 42.10 | 39.86 | 673,982 |
| 05 Jan 2024 | 42.62 | 43.64 | 42.62 | 43.50 | 41.19 | 508,800 |
| 04 Jan 2024 | 42.00 | 44.10 | 42.00 | 43.28 | 40.98 | 1,503,734 |
| 03 Jan 2024 | 41.76 | 42.16 | 41.00 | 42.12 | 39.88 | 931,240 |
| 02 Jan 2024 | 41.78 | 42.54 | 41.78 | 42.38 | 40.13 | 894,489 |
| 29 Dec 2023 | 41.90 | 42.32 | 41.66 | 42.02 | 39.79 | 247,327 |
| 28 Dec 2023 | 42.54 | 42.60 | 41.66 | 41.88 | 39.65 | 393,262 |
| 27 Dec 2023 | 42.10 | 42.94 | 42.10 | 42.84 | 40.56 | 440,269 |
| 22 Dec 2023 | 41.90 | 42.60 | 41.80 | 42.08 | 39.84 | 293,616 |
| 21 Dec 2023 | 41.42 | 42.50 | 41.40 | 42.40 | 40.15 | 665,289 |
| 20 Dec 2023 | 41.96 | 42.20 | 41.62 | 41.82 | 39.60 | 847,794 |
| 19 Dec 2023 | 41.26 | 41.92 | 41.12 | 41.76 | 39.54 | 715,622 |
| 18 Dec 2023 | 40.80 | 41.92 | 40.80 | 41.92 | 39.69 | 665,076 |
| 15 Dec 2023 | 41.22 | 41.60 | 40.70 | 40.70 | 38.54 | 1,525,981 |
| 14 Dec 2023 | 40.00 | 41.42 | 40.00 | 41.22 | 39.03 | 730,619 |
| 13 Dec 2023 | 38.96 | 39.96 | 38.86 | 39.92 | 37.80 | 1,028,203 |
| 12 Dec 2023 | 38.76 | 39.58 | 38.50 | 39.22 | 37.13 | 1,342,248 |
| 11 Dec 2023 | 38.80 | 39.48 | 38.80 | 39.48 | 37.38 | 891,996 |
| 08 Dec 2023 | 38.62 | 38.78 | 38.10 | 38.74 | 36.68 | 951,512 |
| 07 Dec 2023 | 38.48 | 38.76 | 37.66 | 38.30 | 36.26 | 929,525 |
| 06 Dec 2023 | 39.36 | 39.72 | 38.54 | 38.54 | 36.49 | 611,886 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.