Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 257.80 | 259.40 | 255.70 | 257.80 | 206.41 | 53,379 |
| 2024-06-05 | 257.60 | 259.60 | 255.70 | 257.60 | 206.25 | 31,375 |
| 2024-06-04 | 263.45 | 264.00 | 255.40 | 255.45 | 204.53 | 101,279 |
| 2024-06-03 | 269.00 | 273.60 | 263.80 | 268.70 | 215.13 | 43,639 |
| 2024-05-31 | 264.80 | 268.90 | 264.70 | 268.70 | 215.13 | 932,366 |
| 2024-05-30 | 263.75 | 268.30 | 263.70 | 267.55 | 214.21 | 22,007 |
| 2024-05-29 | 268.00 | 271.50 | 264.00 | 264.00 | 211.37 | 358,771 |
| 2024-05-28 | 265.50 | 267.20 | 263.50 | 265.50 | 212.57 | 28,751 |
| 2024-05-24 | 262.15 | 265.60 | 260.50 | 262.15 | 209.89 | 30,201 |
| 2024-05-23 | 261.20 | 264.30 | 259.10 | 261.20 | 209.13 | 40,845 |
| 2024-05-22 | 263.55 | 264.00 | 260.70 | 263.55 | 211.01 | 33,682 |
| 2024-05-21 | 265.70 | 266.40 | 263.60 | 265.60 | 212.65 | 102,479 |
| 2024-05-20 | 265.60 | 265.60 | 265.60 | 265.60 | 212.65 | 0 |
| 2024-05-17 | 265.60 | 265.60 | 265.60 | 265.60 | 212.65 | 0 |
| 2024-05-16 | 269.60 | 270.90 | 264.40 | 265.60 | 212.65 | 171,892 |
| 2024-05-15 | 274.45 | 275.80 | 266.10 | 270.35 | 216.46 | 42,206 |
| 2024-05-14 | 275.35 | 277.00 | 273.10 | 275.35 | 220.46 | 24,487 |
| 2024-05-13 | 274.35 | 275.90 | 273.50 | 274.35 | 219.66 | 10,973 |
| 2024-05-10 | 272.90 | 278.50 | 272.60 | 277.60 | 222.26 | 810,001 |
| 2024-05-09 | 267.55 | 267.55 | 267.55 | 267.55 | 214.21 | 0 |
| 2024-05-08 | 271.65 | 271.80 | 267.20 | 267.55 | 214.21 | 77,612 |
| 2024-05-07 | 271.25 | 273.40 | 269.90 | 271.25 | 217.18 | 16,854 |
| 2024-05-03 | 267.05 | 269.90 | 264.50 | 267.05 | 213.81 | 21,663 |
| 2024-05-02 | 267.55 | 273.70 | 263.30 | 267.25 | 213.97 | 65,557 |
| 2024-05-01 | 274.25 | 274.25 | 272.00 | 274.25 | 219.58 | 6,199 |
| 2024-04-30 | 278.45 | 280.70 | 271.80 | 274.25 | 219.58 | 81,475 |
| 2024-04-29 | 278.85 | 281.20 | 278.20 | 278.85 | 223.26 | 29,972 |
| 2024-04-26 | 281.10 | 286.80 | 281.10 | 285.20 | 223.07 | 4,294,367 |
| 2024-04-25 | 278.50 | 285.90 | 278.50 | 282.25 | 220.76 | 789,134 |
| 2024-04-24 | 284.80 | 287.80 | 273.60 | 276.20 | 216.03 | 2,068,044 |
| 2024-04-23 | 280.20 | 294.60 | 276.00 | 276.00 | 215.87 | 1,522,757 |
| 2024-04-22 | 282.25 | 285.00 | 279.90 | 282.25 | 220.76 | 670,336 |
| 2024-04-19 | 280.80 | 288.90 | 277.84 | 278.35 | 217.71 | 352,079 |
| 2024-04-18 | 284.50 | 285.40 | 280.90 | 284.50 | 222.52 | 805,858 |
| 2024-04-17 | 287.75 | 290.30 | 285.80 | 287.75 | 225.06 | 91,776 |
| 2024-04-16 | 292.90 | 296.00 | 286.60 | 288.50 | 225.65 | 680,657 |
| 2024-04-15 | 300.60 | 300.60 | 291.40 | 291.75 | 228.19 | 365,423 |
| 2024-04-12 | 295.40 | 302.75 | 295.40 | 299.65 | 234.37 | 255,283 |
| 2024-04-11 | 293.90 | 296.80 | 289.10 | 293.90 | 229.87 | 237,741 |
| 2024-04-10 | 289.20 | 290.90 | 286.60 | 289.20 | 226.20 | 1,526,989 |
| 2024-04-09 | 286.05 | 290.00 | 282.10 | 286.05 | 223.73 | 1,346,945 |
| 2024-04-08 | 285.20 | 287.60 | 282.60 | 285.20 | 223.07 | 222,960 |
| 2024-04-05 | 284.10 | 287.80 | 283.50 | 284.10 | 222.21 | 229,604 |
| 2024-04-04 | 283.85 | 284.30 | 281.70 | 283.85 | 222.01 | 299,853 |
| 2024-04-03 | 282.75 | 283.53 | 281.40 | 282.75 | 221.15 | 251,886 |
| 2024-04-02 | 277.30 | 281.30 | 276.50 | 278.35 | 217.71 | 155,588 |
| 2024-03-28 | 274.65 | 274.65 | 269.80 | 274.65 | 214.82 | 6,688 |
| 2024-03-27 | 271.05 | 274.65 | 269.00 | 274.65 | 214.82 | 100,947 |
| 2024-03-26 | 274.65 | 275.10 | 271.96 | 274.65 | 214.82 | 251,719 |
| 2024-03-25 | 269.80 | 275.70 | 269.60 | 273.70 | 214.07 | 1,503,770 |
| 2024-03-22 | 268.40 | 271.10 | 268.00 | 268.40 | 209.93 | 280,842 |
| 2024-03-21 | 271.65 | 274.20 | 267.80 | 271.65 | 212.47 | 189,712 |
| 2024-03-20 | 271.45 | 271.80 | 269.30 | 271.45 | 212.31 | 152,159 |
| 2024-03-19 | 269.00 | 271.40 | 266.00 | 269.00 | 210.40 | 167,525 |
| 2024-03-18 | 269.00 | 270.60 | 267.30 | 269.00 | 210.40 | 148,002 |
| 2024-03-15 | 268.60 | 269.40 | 265.66 | 268.60 | 210.08 | 353,056 |
| 2024-03-14 | 265.60 | 269.30 | 265.20 | 265.60 | 207.74 | 454,024 |
| 2024-03-13 | 263.15 | 265.80 | 260.80 | 263.15 | 205.82 | 249,482 |
| 2024-03-12 | 260.70 | 264.80 | 260.50 | 264.50 | 206.88 | 265,413 |
| 2024-03-11 | 261.00 | 263.40 | 258.50 | 261.00 | 204.14 | 121,352 |
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.