Oslo - Delayed Quote
NOK
Aker Solutions ASA (AKSO.OL)
36.06
-0.48
(-1.31%)
At close: October 30 at 4:25:03 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
36.64
36.80
35.96
36.06
36.06
435,929
Oct 29, 2026
37.00
37.64
36.24
36.54
36.54
589,916
Oct 28, 2026
34.70
37.30
34.68
36.70
36.70
1,327,070
Oct 27, 2026
37.60
38.38
37.00
38.16
38.16
798,117
Oct 26, 2026
37.20
38.14
36.98
38.12
38.12
404,366
Oct 23, 2026
36.82
37.32
36.42
37.02
37.02
888,786
Oct 22, 2026
38.50
38.72
36.64
36.64
36.64
880,598
Oct 21, 2026
38.18
38.62
37.98
38.42
38.42
372,360
Oct 20, 2026
39.52
39.70
37.72
38.16
38.16
858,950
Oct 19, 2026
40.48
41.18
39.54
39.64
39.64
517,440
Oct 16, 2026
39.66
40.46
39.36
40.42
40.42
477,159
Oct 15, 2026
40.82
40.82
39.10
39.38
39.38
1,621,556
Oct 14, 2026
41.62
41.92
41.14
41.14
41.14
516,607
Oct 13, 2026
41.86
42.02
41.34
41.36
41.36
293,176
Oct 12, 2026
41.00
41.96
41.00
41.48
41.48
389,846
Oct 9, 2026
40.50
41.32
40.40
41.26
41.26
310,284
Oct 8, 2026
39.76
40.72
39.76
40.40
40.40
522,739
Oct 7, 2026
40.36
41.04
39.94
40.64
40.64
368,371
Oct 6, 2026
40.60
40.82
39.78
40.00
40.00
404,168
Oct 5, 2026
40.16
40.82
40.00
40.70
40.70
453,715
Oct 2, 2026
40.52
40.58
40.10
40.26
40.26
294,061
Oct 1, 2026
40.56
40.70
40.02
40.44
40.44
278,273
Sep 30, 2026
41.12
41.12
40.70
40.92
40.92
424,985
Sep 29, 2026
42.08
42.08
40.94
41.30
41.30
470,736
Sep 28, 2026
41.74
42.64
41.74
42.40
42.40
554,354
Sep 25, 2026
41.98
41.98
41.40
41.90
41.90
353,535
Sep 24, 2026
42.22
42.50
41.94
42.20
42.20
241,811
Sep 23, 2026
41.64
42.26
41.56
42.10
42.10
431,138
Sep 22, 2026
41.82
42.06
40.46
41.92
41.92
577,312
Sep 21, 2026
41.94
42.48
41.50
42.20
42.20
311,516
Sep 18, 2026
42.66
42.66
41.56
41.82
41.82
1,844,294
Sep 17, 2026
42.34
42.94
41.80
42.50
42.50
436,446
Sep 16, 2026
41.10
42.60
41.10
42.36
42.36
691,507
Sep 15, 2026
40.80
40.92
40.42
40.84
40.84
293,115
Sep 14, 2026
41.50
41.50
40.64
40.82
40.82
231,063
Sep 11, 2026
41.56
41.68
41.10
41.10
41.10
253,787
Sep 10, 2026
42.00
42.22
41.28
41.30
41.30
473,517
Sep 9, 2026
41.84
42.00
41.36
42.00
42.00
489,403
Sep 8, 2026
42.20
42.70
41.84
41.84
41.84
311,422
Sep 7, 2026
42.50
42.82
42.16
42.16
42.16
165,542
Sep 4, 2026
42.50
42.82
41.94
42.40
42.40
480,072
Sep 3, 2026
42.00
42.86
42.00
42.40
42.40
402,502
Sep 2, 2026
42.80
43.00
41.66
42.06
42.06
641,944
Sep 1, 2026
43.92
44.00
42.78
42.78
42.78
529,558
Aug 31, 2026
43.40
43.70
42.96
43.32
43.32
759,855
Aug 28, 2026
43.18
43.50
42.80
42.84
42.84
250,981
Aug 27, 2026
43.62
43.78
42.84
42.84
42.84
270,094
Aug 26, 2026
42.88
43.48
42.78
43.28
43.28
236,831
Aug 25, 2026
42.68
43.24
42.52
43.04
43.04
249,594
Aug 24, 2026
43.12
43.56
42.68
42.68
42.68
233,761
Aug 21, 2026
44.12
44.36
43.50
43.52
43.52
329,083
Aug 20, 2026
43.68
44.44
43.20
44.22
44.22
467,228
Aug 19, 2026
42.86
43.68
42.58
43.54
43.54
586,582
Aug 18, 2026
43.52
43.68
42.82
42.82
42.82
495,064
Aug 17, 2026
42.50
43.48
42.50
43.28
43.28
297,777
Aug 14, 2026
42.50
43.34
42.50
43.22
43.22
298,947
Aug 13, 2026
43.14
43.28
42.36
42.36
42.36
362,368
Aug 12, 2026
42.46
43.38
42.06
42.14
42.14
297,462
Aug 11, 2026
42.50
43.48
42.32
42.32
42.32
1,030,479
Aug 10, 2026
41.80
42.38
41.76
42.38
42.38
293,615
Aug 7, 2026
42.42
42.58
41.56
41.70
41.70
257,352
Aug 6, 2026
42.00
42.56
41.86
42.34
42.34
226,656
Aug 5, 2026
42.08
42.38
41.68
42.18
42.18
350,897
Aug 4, 2026
41.80
42.74
41.56
41.64
41.64
280,030
Aug 3, 2026
41.70
42.04
41.32
41.36
41.36
564,468
Jul 31, 2026
41.70
42.36
41.70
42.04
42.04
327,707
Jul 30, 2026
40.72
41.68
40.40
41.66
41.66
436,308
Jul 29, 2026
41.20
41.38
40.04
40.78
40.78
633,117
Jul 28, 2026
41.96
42.86
41.32
41.46
41.46
303,446
Jul 27, 2026
41.64
42.96
41.06
42.32
42.32
220,886
Jul 24, 2026
42.38
42.62
41.98
42.62
42.62
221,574
Jul 23, 2026
42.74
43.18
42.60
42.80
42.80
274,327
Jul 22, 2026
43.00
43.84
42.88
42.88
42.88
291,351
Jul 21, 2026
42.08
43.08
42.02
42.74
42.74
242,730
Jul 20, 2026
41.52
42.36
41.42
41.78
41.78
369,566
Jul 17, 2026
40.62
41.48
39.80
41.00
41.00
503,883
Jul 16, 2026
42.04
42.18
40.24
40.62
40.62
815,846
Jul 15, 2026
44.00
44.80
42.00
42.02
42.02
956,451
Jul 14, 2026
46.20
46.60
44.74
45.16
45.16
758,941
Jul 13, 2026
45.98
46.40
45.48
45.80
45.80
678,578
Jul 10, 2026
45.86
46.42
45.66
45.68
45.68
342,631
Jul 9, 2026
46.50
46.68
45.84
46.00
46.00
462,538
Jul 8, 2026
46.10
46.80
45.90
46.24
46.24
725,923
Jul 7, 2026
44.50
45.90
44.48
45.46
45.46
404,568
Jul 6, 2026
44.90
45.10
44.26
44.98
44.98
211,292
Jul 3, 2026
44.24
44.98
43.96
44.78
44.78
226,836
Jul 2, 2026
44.36
44.50
43.24
44.06
44.06
292,776
Jul 1, 2026
44.54
44.96
43.80
44.30
44.30
523,604
Jun 30, 2026
44.36
44.78
43.64
44.50
44.50
477,506
Jun 29, 2026
43.94
44.32
43.60
44.28
44.28
703,404
Jun 26, 2026
44.02
45.00
43.62
44.22
44.22
883,224
Jun 25, 2026
45.10
45.10
44.02
44.62
44.62
800,678
Jun 24, 2026
46.00
46.60
44.76
45.18
45.18
588,841
Jun 23, 2026
45.14
46.32
44.60
46.32
46.32
576,610
Jun 22, 2026
45.60
45.70
44.90
45.14
45.14
452,669
Jun 19, 2026
43.66
45.10
43.66
45.06
45.06
650,160
Jun 18, 2026
45.16
45.20
43.22
43.66
43.66
888,077
Jun 17, 2026
45.42
45.70
44.72
45.56
45.56
390,228
Jun 16, 2026
44.16
46.16
44.12
45.44
45.44
946,488
Jun 15, 2026
44.52
45.00
43.40
44.28
44.28
612,857
Jun 12, 2026
44.12
45.48
43.72
45.38
45.38
471,180
Jun 11, 2026
44.94
45.50
44.40
44.94
44.94
622,833
Jun 10, 2026
44.42
44.66
43.88
44.42
44.42
404,947
Jun 9, 2026
44.62
45.62
44.16
44.16
44.16
511,967
Jun 8, 2026
44.48
45.04
44.10
44.76
44.76
509,623
Jun 5, 2026
43.34
44.60
43.34
44.14
44.14
570,150
Jun 4, 2026
43.58
43.80
42.90
43.34
43.34
397,563
Jun 3, 2026
44.22
44.50
43.48
43.74
43.74
304,491
Jun 2, 2026
43.00
44.08
42.90
44.08
44.08
619,208
Jun 1, 2026
43.00
43.42
42.58
43.30
43.30
571,764
May 29, 2026
42.78
43.20
42.58
42.66
42.66
898,570
May 28, 2026
43.16
43.76
42.64
42.92
42.92
744,145
May 27, 2026
44.02
44.02
42.72
42.74
42.74
796,059
May 26, 2026
44.00
44.80
43.52
44.38
44.38
868,790
May 22, 2026
45.32
45.50
44.40
44.66
44.66
687,340
May 21, 2026
45.88
46.10
45.28
45.68
45.68
654,378
May 20, 2026
46.00
46.64
45.84
45.96
45.96
555,470
May 19, 2026
45.50
46.56
45.50
46.04
46.04
747,267
May 18, 2026
45.00
45.76
44.88
45.50
45.50
1,043,513
May 15, 2026
45.00
45.10
44.30
44.88
44.88
852,723
May 13, 2026
43.38
44.50
43.00
44.18
44.18
691,499
May 12, 2026
43.06
43.66
42.84
43.62
43.62
596,918
May 11, 2026
42.98
43.18
42.34
42.84
42.84
760,469
May 8, 2026
42.68
42.90
41.78
42.28
42.28
660,191
May 7, 2026
43.06
43.36
41.92
42.32
42.32
1,614,668
May 6, 2026
45.00
45.18
43.10
43.44
43.44
1,138,837
May 5, 2026
44.00
44.98
43.80
44.98
44.98
1,488,454
May 4, 2026
42.32
43.98
41.92
43.84
43.84
1,655,732
Apr 30, 2026
41.24
42.66
40.88
42.16
42.16
1,533,019
Apr 29, 2026
41.00
41.40
40.56
40.74
40.74
1,127,448
Apr 28, 2026
39.50
40.44
39.44
39.90
39.90
1,229,103
Apr 27, 2026
39.98
40.28
39.16
39.40
39.40
1,742,537
Apr 24, 2026
39.66
40.68
39.64
40.16
40.16
991,168
Apr 23, 2026
40.40
40.60
39.90
40.22
40.22
663,069
Apr 22, 2026
39.24
40.92
39.24
40.36
40.36
1,497,209
Apr 21, 2026
39.24
39.50
38.70
39.40
39.40
1,202,210
Apr 20, 2026
37.60
39.94
37.60
39.86
39.86
1,186,514
Apr 17, 2026
8.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
39.00
40.12
37.94
38.18
38.18
2,433,200
Apr 16, 2026
47.12
48.48
47.00
47.50
38.90
2,177,409
Apr 15, 2026
46.82
47.90
46.46
47.16
38.62
1,205,877
Apr 14, 2026
47.60
48.08
47.10
47.16
38.62
1,088,648
Apr 13, 2026
47.66
48.14
47.32
47.76
39.11
1,255,514
Apr 10, 2026
47.50
47.50
46.52
46.80
38.33
1,054,366
Apr 9, 2026
46.38
47.66
46.34
47.26
38.70
1,291,074
Apr 8, 2026
45.90
45.90
44.14
45.52
37.28
2,061,829
Apr 7, 2026
45.86
46.98
45.84
46.58
38.15
1,823,435
Apr 1, 2026
45.38
46.00
44.76
45.32
37.11
997,212
Mar 31, 2026
45.72
46.52
45.14
46.34
37.95
1,213,962
Mar 30, 2026
45.26
45.70
44.90
45.70
37.43
818,006
Mar 27, 2026
45.26
45.50
44.44
44.90
36.77
673,519
Mar 26, 2026
44.02
45.18
44.02
45.08
36.92
905,360
Mar 25, 2026
43.76
44.02
43.14
44.02
36.05
931,305
Mar 24, 2026
42.92
43.74
42.78
43.64
35.74
594,635
Mar 23, 2026
42.82
43.90
42.02
43.26
35.43
1,093,516
Mar 20, 2026
45.00
45.02
42.78
43.12
35.31
2,764,404
Mar 19, 2026
44.02
46.24
44.02
45.06
36.90
2,836,068
Mar 18, 2026
41.20
41.60
41.02
41.34
33.86
573,328
Mar 17, 2026
41.36
41.80
41.02
41.20
33.74
434,393
Mar 16, 2026
40.50
41.64
40.50
41.28
33.81
631,883
Mar 13, 2026
40.80
41.02
40.34
40.42
33.10
586,650
Mar 12, 2026
41.44
41.62
40.52
40.64
33.28
822,758
Mar 11, 2026
41.14
41.90
41.00
41.68
34.13
631,519
Mar 10, 2026
41.86
41.90
40.90
41.22
33.76
487,224
Mar 9, 2026
40.42
42.30
40.20
41.94
34.35
686,280
Mar 6, 2026
40.80
40.86
40.02
40.70
33.33
397,127
Mar 5, 2026
41.00
41.00
40.26
40.78
33.40
600,130
Mar 4, 2026
40.00
40.86
39.82
40.74
33.36
587,732
Mar 3, 2026
40.80
40.80
39.76
40.32
33.02
990,637
Mar 2, 2026
41.64
42.32
40.54
40.80
33.41
934,785
Feb 27, 2026
40.48
41.02
40.22
41.02
33.59
1,309,921
Feb 26, 2026
40.76
40.84
39.72
40.30
33.00
771,720
Feb 25, 2026
39.80
40.76
39.60
40.40
33.09
700,249
Feb 24, 2026
40.52
40.98
39.70
39.72
32.53
613,030
Feb 23, 2026
40.26
40.50
39.24
40.40
33.09
845,445
Feb 20, 2026
39.80
40.40
39.28
40.26
32.97
976,730
Feb 19, 2026
38.84
39.78
38.70
39.58
32.41
822,756
Feb 18, 2026
38.00
38.50
37.80
38.50
31.53
563,637
Feb 17, 2026
37.98
38.24
37.54
37.70
30.87
606,898
Feb 16, 2026
39.00
39.00
37.86
37.98
31.10
702,424
Feb 13, 2026
37.20
37.80
36.96
37.24
30.50
750,336
Feb 12, 2026
37.82
37.98
37.20
37.46
30.68
422,872
Feb 11, 2026
37.30
37.64
37.16
37.58
30.78
889,193
Feb 10, 2026
38.06
38.10
37.16
37.24
30.50
692,994
Feb 9, 2026
37.00
38.00
36.86
38.00
31.12
1,578,156
Feb 6, 2026
35.20
38.00
35.20
38.00
31.12
3,478,446
Feb 5, 2026
34.30
35.40
34.28
34.80
28.50
1,012,101
Feb 4, 2026
35.76
35.82
34.90
35.06
28.71
567,354
Feb 3, 2026
35.40
35.84
35.10
35.60
29.15
595,949
Feb 2, 2026
34.50
35.34
33.90
35.28
28.89
767,007
Jan 30, 2026
34.20
35.18
33.80
35.10
28.75
835,802
Jan 29, 2026
34.88
34.94
34.30
34.30
28.09
400,665
Jan 28, 2026
34.50
34.88
34.28
34.62
28.35
448,095
Jan 27, 2026
34.00
34.28
33.66
34.28
28.07
507,752
Jan 26, 2026
34.20
34.26
33.86
33.88
27.75
461,523
Jan 23, 2026
33.20
34.20
33.04
34.20
28.01
796,619
Jan 22, 2026
33.50
33.98
32.88
33.04
27.06
673,875
Jan 21, 2026
32.60
33.16
32.34
33.16
27.16
593,782
Jan 20, 2026
32.04
32.76
31.86
32.62
26.71
723,510
Jan 19, 2026
32.48
32.48
32.02
32.28
26.44
544,604
Jan 16, 2026
32.54
32.98
32.36
32.98
27.01
512,252
Jan 15, 2026
32.68
32.70
32.32
32.40
26.53
391,620
Jan 14, 2026
33.06
33.06
32.30
33.00
27.03
486,694
Jan 13, 2026
32.10
33.02
32.00
32.90
26.94
794,912
Jan 12, 2026
31.90
32.28
31.68
32.06
26.26
434,632
Jan 9, 2026
31.86
32.18
31.26
31.94
26.16
878,964
Jan 8, 2026
30.98
31.88
30.98
31.36
25.68
1,022,491
Jan 7, 2026
31.84
31.84
30.70
30.90
25.31
1,050,349
Jan 6, 2026
31.20
32.40
31.20
32.06
26.26
1,303,096
Jan 5, 2026
31.08
32.10
30.90
30.90
25.31
1,429,997
Jan 2, 2026
30.92
31.16
30.78
30.84
25.26
418,842
Dec 30, 2025
30.52
31.04
30.52
30.92
25.32
629,155
Dec 29, 2025
30.36
30.68
30.24
30.58
25.04
490,414
Dec 23, 2025
30.50
30.52
30.26
30.36
24.86
296,580
Dec 22, 2025
30.14
30.76
30.04
30.52
24.99
497,770
Dec 19, 2025
30.22
30.22
29.74
29.90
24.49
435,474
Dec 18, 2025
29.98
30.28
29.98
30.06
24.62
375,613
Dec 17, 2025
30.08
30.28
29.90
30.08
24.63
515,786
Dec 16, 2025
30.60
30.60
29.84
29.84
24.44
965,668
Dec 15, 2025
31.20
31.20
30.68
30.74
25.17
317,533
Dec 12, 2025
31.02
31.26
30.90
30.94
25.34
397,906
Dec 11, 2025
31.14
31.40
31.14
31.18
25.53
457,396
Dec 10, 2025
31.12
31.18
30.92
30.96
25.35
319,988
Dec 9, 2025
31.30
31.46
31.10
31.12
25.49
343,395
Dec 8, 2025
31.58
31.66
31.12
31.22
25.57
402,798
Dec 5, 2025
31.56
31.84
31.14
31.72
25.98
593,936
Dec 4, 2025
31.00
31.58
31.00
31.48
25.78
1,004,188
Dec 3, 2025
29.92
30.96
29.92
30.86
25.27
743,324
Dec 2, 2025
30.50
30.50
29.74
29.80
24.40
637,650
Dec 1, 2025
30.52
30.60
29.84
30.48
24.96
610,812
Nov 28, 2025
30.10
30.90
30.06
30.62
25.08
1,117,591
Nov 27, 2025
30.52
30.52
30.00
30.10
24.65
438,111
Nov 26, 2025
30.66
30.90
30.24
30.50
24.98
386,356
Nov 25, 2025
30.52
31.12
30.30
30.40
24.90
529,691
Nov 24, 2025
30.56
30.60
30.00
30.52
24.99
974,887
Nov 21, 2025
30.90
30.90
30.22
30.56
25.03
842,587
Nov 20, 2025
30.42
31.48
30.42
31.34
25.67
583,539
Nov 19, 2025
30.20
30.86
30.20
30.64
25.09
741,743
Nov 18, 2025
30.64
30.64
30.00
30.10
24.65
758,918
Nov 17, 2025
30.12
31.12
30.12
30.98
25.37
464,566
Nov 14, 2025
30.94
30.94
30.10
30.32
24.83
368,423
Nov 13, 2025
31.06
31.20
30.64
31.04
25.42
393,936
Nov 12, 2025
31.74
31.74
31.00
31.16
25.52
753,363
Nov 11, 2025
30.60
31.66
30.56
31.66
25.93
1,073,986
Nov 10, 2025
30.90
31.08
30.66
30.78
25.21
646,283
Nov 7, 2025
30.68
30.80
30.42
30.60
25.06
484,687
Nov 6, 2025
31.00
31.00
30.40
30.76
25.19
1,055,536
Nov 5, 2025
30.02
30.72
29.82
30.56
25.03
1,345,870
Nov 4, 2025
29.58
30.24
29.26
30.12
24.67
984,197
Nov 3, 2025
28.68
30.42
28.68
29.58
24.22
2,264,269
Oct 31, 2025
29.42
29.78
27.82
27.90
22.85
2,226,194
Oct 30, 2025
28.30
28.60
28.00
28.50
23.34
503,960
