Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 261.60 | 262.60 | 253.60 | 253.70 | 208.26 | 65,755 |
| 2024-08-29 | 258.55 | 260.90 | 258.55 | 258.55 | 212.25 | 13,253 |
| 2024-08-28 | 262.25 | 262.70 | 258.10 | 258.25 | 212.00 | 14,323 |
| 2024-08-27 | 263.85 | 265.90 | 261.90 | 263.85 | 216.60 | 25,301 |
| 2024-08-23 | 256.00 | 258.40 | 255.00 | 256.00 | 210.15 | 42,124 |
| 2024-08-22 | 254.55 | 255.50 | 253.70 | 254.55 | 208.96 | 23,558 |
| 2024-08-21 | 253.90 | 257.00 | 253.50 | 253.90 | 208.43 | 28,472 |
| 2024-08-20 | 258.85 | 259.10 | 252.70 | 254.95 | 209.29 | 64,217 |
| 2024-08-19 | 262.05 | 262.80 | 259.90 | 262.05 | 215.12 | 18,114 |
| 2024-08-16 | 261.80 | 264.40 | 260.70 | 261.80 | 214.91 | 492,469 |
| 2024-08-15 | 259.25 | 261.90 | 258.50 | 259.25 | 212.82 | 12,817 |
| 2024-08-14 | 257.40 | 258.90 | 255.90 | 257.40 | 211.30 | 1,512,619 |
| 2024-08-13 | 260.40 | 260.60 | 255.00 | 256.50 | 210.56 | 43,030 |
| 2024-08-12 | 255.65 | 260.20 | 255.60 | 259.45 | 212.98 | 91,740 |
| 2024-08-09 | 255.05 | 257.00 | 252.70 | 255.05 | 209.37 | 129,487 |
| 2024-08-08 | 252.00 | 254.60 | 250.40 | 252.00 | 206.87 | 17,764 |
| 2024-08-07 | 247.75 | 252.50 | 247.50 | 251.25 | 206.25 | 9,906 |
| 2024-08-06 | 250.35 | 251.50 | 243.10 | 246.55 | 202.39 | 509,964 |
| 2024-08-05 | 244.00 | 246.40 | 241.00 | 244.00 | 200.30 | 42,706 |
| 2024-08-02 | 260.10 | 260.60 | 253.00 | 256.10 | 210.23 | 45,827 |
| 2024-08-01 | 266.15 | 266.30 | 261.40 | 262.15 | 215.20 | 33,806 |
| 2024-07-31 | 259.50 | 266.30 | 259.50 | 263.25 | 216.10 | 25,092 |
| 2024-07-30 | 258.50 | 258.50 | 254.70 | 254.75 | 209.13 | 293,983 |
| 2024-07-29 | 260.50 | 261.00 | 258.50 | 260.50 | 213.85 | 26,105 |
| 2024-07-26 | 261.80 | 262.80 | 257.80 | 257.80 | 211.63 | 41,705 |
| 2024-07-25 | 260.70 | 260.90 | 256.20 | 256.70 | 210.73 | 44,150 |
| 2024-07-24 | 259.65 | 263.70 | 257.40 | 263.55 | 216.35 | 63,111 |
| 2024-07-23 | 260.50 | 262.90 | 258.80 | 260.50 | 213.85 | 3,038,956 |
| 2024-07-22 | 261.30 | 262.80 | 260.20 | 261.30 | 214.50 | 36,517 |
| 2024-07-19 | 261.30 | 263.00 | 258.00 | 261.30 | 214.50 | 54,309 |
| 2024-07-18 | 260.50 | 263.40 | 260.50 | 260.50 | 213.85 | 11,038 |
| 2024-07-17 | 257.60 | 259.70 | 256.40 | 257.60 | 211.47 | 10,210 |
| 2024-07-16 | 265.80 | 268.00 | 260.70 | 261.60 | 209.45 | 573,228 |
| 2024-07-15 | 266.25 | 269.40 | 263.50 | 266.25 | 213.17 | 96,719 |
| 2024-07-12 | 262.75 | 270.70 | 260.80 | 270.45 | 216.54 | 33,027 |
| 2024-07-11 | 262.45 | 262.50 | 258.30 | 258.45 | 206.93 | 25,238 |
| 2024-07-10 | 262.05 | 263.40 | 260.00 | 262.05 | 209.81 | 5,014,101 |
| 2024-07-09 | 264.90 | 264.90 | 261.90 | 264.90 | 212.09 | 3,019,041 |
| 2024-07-08 | 271.05 | 271.90 | 264.60 | 266.95 | 213.73 | 103,419 |
| 2024-07-05 | 274.15 | 275.50 | 271.40 | 274.15 | 219.50 | 13,021 |
| 2024-07-04 | 273.50 | 276.30 | 272.20 | 273.50 | 218.98 | 33,067 |
| 2024-07-03 | 279.25 | 281.50 | 274.40 | 275.05 | 220.22 | 24,934 |
| 2024-07-02 | 278.05 | 280.10 | 273.70 | 278.05 | 222.62 | 68,553 |
| 2024-07-01 | 274.75 | 276.60 | 274.00 | 274.75 | 219.98 | 27,675 |
| 2024-06-28 | 272.60 | 273.80 | 271.40 | 272.60 | 218.26 | 22,443 |
| 2024-06-27 | 269.70 | 272.10 | 267.50 | 269.70 | 215.93 | 16,333 |
| 2024-06-26 | 268.30 | 272.40 | 268.30 | 272.20 | 217.94 | 21,333 |
| 2024-06-25 | 267.15 | 270.50 | 264.30 | 267.15 | 213.89 | 12,157 |
| 2024-06-24 | 262.05 | 266.40 | 260.70 | 265.90 | 212.89 | 18,238 |
| 2024-06-21 | 264.20 | 267.10 | 261.90 | 264.20 | 211.53 | 48,407 |
| 2024-06-20 | 261.20 | 267.60 | 259.40 | 265.10 | 212.25 | 14,007 |
| 2024-06-19 | 261.60 | 263.10 | 261.00 | 261.60 | 209.45 | 17,816 |
| 2024-06-18 | 257.10 | 261.20 | 256.50 | 260.90 | 208.89 | 25,240 |
| 2024-06-17 | 254.65 | 257.30 | 253.60 | 254.65 | 203.89 | 20,568 |
| 2024-06-14 | 256.80 | 258.40 | 255.10 | 256.80 | 205.61 | 31,676 |
| 2024-06-13 | 262.05 | 262.30 | 256.20 | 258.05 | 206.61 | 1,330,079 |
| 2024-06-12 | 261.50 | 265.00 | 260.90 | 261.50 | 209.37 | 227,573 |
| 2024-06-11 | 260.60 | 262.30 | 257.80 | 260.60 | 208.65 | 117,279 |
| 2024-06-10 | 258.55 | 260.40 | 257.00 | 258.55 | 207.01 | 10,125 |
| 2024-06-07 | 257.00 | 258.80 | 256.90 | 257.00 | 205.77 | 32,429 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 6.4259 NOK |
| 2026-05-12 | 6.1285 NOK |
| 2026-02-16 | 6.2942 NOK |
| 2025-10-27 | 6.3319 NOK |
| 2025-07-18 | 6.3619 NOK |
| 2025-05-12 | 6.5174 NOK |
| 2025-02-17 | 7.0638 NOK |
| 2024-11-04 | 6.5946 NOK |
| 2024-07-17 | 6.4562 NOK |
| 2024-04-29 | 6.5920 NOK |
| 2024-02-13 | 6.3355 NOK |
| 2023-11-01 | 6.1882 NOK |
| 2023-07-18 | 5.6578 NOK |
| 2023-05-03 | 5.8351 NOK |
| 2023-02-15 | 5.5722 NOK |
| 2022-10-31 | 5.5282 NOK |
| 2022-08-16 | 5.2056 NOK |
| 2022-05-03 | 4.3913 NOK |
| 2022-02-15 | 4.1782 NOK |
| 2021-11-02 | 3.4912 NOK |
| 2021-07-20 | 2.7326 NOK |
| 2021-05-03 | 2.5863 NOK |
| 2021-02-10 | 2.6917 NOK |
| 2020-11-02 | 1.8399 NOK |
| 2020-07-31 | 1.8517 NOK |
| 2020-05-08 | 2.0268 NOK |
| 2020-02-13 | 5.4525 NOK |
| 2019-10-31 | 4.7364 NOK |
| 2019-08-01 | 4.4442 NOK |
| 2019-05-08 | 4.5236 NOK |
| 2019-02-11 | 4.4114 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.