Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 261.50 | 264.50 | 259.60 | 260.30 | 203.59 | 851,425 |
| 2024-03-07 | 262.55 | 265.00 | 259.50 | 262.55 | 205.35 | 260,512 |
| 2024-03-06 | 259.85 | 264.50 | 258.10 | 263.55 | 206.13 | 255,230 |
| 2024-03-05 | 257.40 | 260.70 | 255.70 | 257.40 | 201.32 | 526,944 |
| 2024-03-04 | 264.90 | 265.30 | 260.45 | 261.00 | 204.14 | 129,266 |
| 2024-03-01 | 258.45 | 263.60 | 256.10 | 262.15 | 205.04 | 199,224 |
| 2024-02-29 | 259.75 | 261.50 | 257.30 | 259.75 | 203.16 | 264,197 |
| 2024-02-28 | 260.50 | 262.50 | 258.10 | 260.50 | 203.75 | 147,537 |
| 2024-02-27 | 259.45 | 261.80 | 257.60 | 259.45 | 202.93 | 87,737 |
| 2024-02-26 | 257.10 | 259.60 | 255.40 | 257.10 | 201.09 | 128,177 |
| 2024-02-23 | 260.50 | 261.40 | 254.80 | 256.50 | 200.62 | 329,050 |
| 2024-02-22 | 261.50 | 263.10 | 259.00 | 261.50 | 204.53 | 2,555,934 |
| 2024-02-21 | 259.35 | 260.90 | 257.30 | 259.35 | 202.85 | 4,188,613 |
| 2024-02-20 | 261.80 | 262.00 | 258.89 | 261.80 | 204.76 | 362,847 |
| 2024-02-19 | 261.40 | 263.20 | 259.30 | 261.40 | 204.45 | 94,451 |
| 2024-02-16 | 260.70 | 262.10 | 256.20 | 260.70 | 203.90 | 217,949 |
| 2024-02-15 | 260.70 | 263.20 | 254.00 | 256.60 | 200.70 | 280,731 |
| 2024-02-14 | 260.70 | 262.90 | 260.40 | 260.70 | 203.90 | 176,677 |
| 2024-02-13 | 266.45 | 273.60 | 259.50 | 262.35 | 205.20 | 558,564 |
| 2024-02-12 | 268.20 | 271.92 | 266.10 | 268.20 | 204.82 | 3,148,638 |
| 2024-02-09 | 264.60 | 270.60 | 262.40 | 268.60 | 205.12 | 616,259 |
| 2024-02-08 | 268.40 | 270.30 | 259.80 | 264.20 | 201.76 | 749,465 |
| 2024-02-07 | 270.75 | 273.10 | 268.17 | 270.75 | 206.76 | 1,523,135 |
| 2024-02-06 | 270.35 | 274.03 | 265.80 | 270.35 | 206.46 | 76,213 |
| 2024-02-05 | 272.10 | 274.90 | 267.48 | 268.00 | 204.66 | 557,919 |
| 2024-02-02 | 276.80 | 277.54 | 272.70 | 272.70 | 208.25 | 101,002 |
| 2024-02-01 | 283.20 | 283.20 | 278.30 | 279.65 | 213.56 | 1,709,746 |
| 2024-01-31 | 282.35 | 283.70 | 279.20 | 282.35 | 215.62 | 188,515 |
| 2024-01-30 | 280.30 | 282.24 | 278.70 | 280.30 | 214.06 | 133,061 |
| 2024-01-29 | 285.10 | 286.10 | 280.30 | 280.90 | 214.51 | 205,268 |
| 2024-01-26 | 279.45 | 282.20 | 276.20 | 279.45 | 213.41 | 2,062,440 |
| 2024-01-25 | 274.75 | 279.43 | 269.90 | 278.85 | 212.95 | 249,331 |
| 2024-01-24 | 272.40 | 273.90 | 270.40 | 272.40 | 208.02 | 225,148 |
| 2024-01-23 | 272.50 | 275.70 | 269.30 | 272.50 | 208.10 | 203,068 |
| 2024-01-22 | 271.75 | 272.00 | 268.50 | 271.75 | 207.53 | 138,038 |
| 2024-01-19 | 274.15 | 275.20 | 270.20 | 274.15 | 209.36 | 352,499 |
| 2024-01-18 | 275.80 | 275.80 | 270.90 | 274.25 | 209.44 | 297,054 |
| 2024-01-17 | 277.00 | 280.80 | 270.70 | 272.90 | 208.40 | 416,146 |
| 2024-01-16 | 276.60 | 282.50 | 275.20 | 280.50 | 214.21 | 342,702 |
| 2024-01-15 | 282.85 | 286.40 | 277.70 | 278.55 | 212.72 | 866,138 |
| 2024-01-12 | 285.80 | 288.68 | 280.50 | 285.80 | 218.26 | 1,202,843 |
| 2024-01-11 | 285.60 | 286.80 | 281.90 | 285.60 | 218.10 | 173,594 |
| 2024-01-10 | 289.90 | 291.70 | 284.00 | 285.20 | 217.80 | 340,890 |
| 2024-01-09 | 291.65 | 293.30 | 288.10 | 291.65 | 222.72 | 974,788 |
| 2024-01-08 | 297.70 | 300.70 | 288.50 | 288.60 | 220.39 | 331,781 |
| 2024-01-05 | 301.90 | 302.30 | 298.30 | 301.90 | 230.55 | 172,218 |
| 2024-01-04 | 301.40 | 308.00 | 300.00 | 305.80 | 233.53 | 100,506 |
| 2024-01-03 | 297.40 | 300.30 | 292.40 | 297.20 | 226.96 | 96,669 |
| 2024-01-02 | 298.95 | 302.00 | 293.70 | 298.95 | 228.30 | 322,676 |
| 2023-12-29 | 296.00 | 298.70 | 294.40 | 296.00 | 226.05 | 143,449 |
| 2023-12-28 | 301.20 | 301.60 | 296.80 | 301.20 | 230.02 | 185,103 |
| 2023-12-27 | 299.85 | 303.60 | 297.20 | 299.85 | 228.99 | 224,541 |
| 2023-12-22 | 299.15 | 301.00 | 296.10 | 299.15 | 228.45 | 128,773 |
| 2023-12-21 | 296.80 | 301.10 | 294.70 | 296.60 | 226.50 | 526,406 |
| 2023-12-20 | 299.45 | 301.40 | 293.30 | 299.45 | 228.68 | 267,770 |
| 2023-12-19 | 296.20 | 300.60 | 294.70 | 296.20 | 226.20 | 532,992 |
| 2023-12-18 | 294.25 | 300.80 | 292.80 | 298.75 | 228.15 | 591,696 |
| 2023-12-15 | 299.25 | 302.70 | 294.27 | 299.25 | 228.53 | 83,849 |
| 2023-12-14 | 295.85 | 302.20 | 291.20 | 300.10 | 229.18 | 888,828 |
| 2023-12-13 | 289.60 | 295.40 | 287.00 | 293.80 | 224.37 | 223,077 |
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.