Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 300.30 | 302.00 | 292.60 | 295.75 | 225.85 | 144,665 |
| 2023-12-11 | 300.70 | 302.90 | 298.10 | 300.70 | 229.63 | 254,823 |
| 2023-12-08 | 296.00 | 300.50 | 292.30 | 300.40 | 229.41 | 107,510 |
| 2023-12-07 | 292.30 | 296.60 | 290.90 | 296.60 | 226.50 | 209,036 |
| 2023-12-06 | 301.20 | 302.90 | 293.59 | 296.60 | 226.50 | 398,688 |
| 2023-12-05 | 298.75 | 303.50 | 297.20 | 298.55 | 227.99 | 97,834 |
| 2023-12-04 | 303.05 | 303.50 | 297.10 | 298.25 | 227.76 | 190,820 |
| 2023-12-01 | 310.95 | 312.20 | 303.70 | 306.25 | 233.87 | 179,931 |
| 2023-11-30 | 307.55 | 314.00 | 306.20 | 312.80 | 238.87 | 153,111 |
| 2023-11-29 | 306.45 | 309.70 | 303.60 | 306.45 | 234.03 | 34,727 |
| 2023-11-28 | 311.50 | 311.50 | 306.10 | 307.05 | 234.48 | 243,056 |
| 2023-11-27 | 307.75 | 312.00 | 305.10 | 307.75 | 235.02 | 36,941 |
| 2023-11-24 | 305.90 | 311.00 | 304.50 | 310.55 | 237.16 | 93,225 |
| 2023-11-23 | 306.55 | 306.55 | 294.90 | 305.80 | 233.53 | 114,929 |
| 2023-11-22 | 306.15 | 307.60 | 294.90 | 296.90 | 226.73 | 285,752 |
| 2023-11-21 | 313.40 | 314.40 | 304.10 | 304.10 | 232.23 | 180,620 |
| 2023-11-20 | 310.75 | 314.73 | 309.00 | 310.75 | 237.31 | 889,030 |
| 2023-11-17 | 305.20 | 308.20 | 302.50 | 305.20 | 233.07 | 382,754 |
| 2023-11-16 | 314.25 | 317.50 | 305.42 | 309.50 | 236.35 | 254,563 |
| 2023-11-15 | 314.85 | 317.40 | 313.00 | 314.85 | 240.44 | 122,670 |
| 2023-11-14 | 315.55 | 316.90 | 311.50 | 315.55 | 240.97 | 109,498 |
| 2023-11-13 | 308.00 | 315.10 | 306.81 | 312.50 | 238.65 | 3,257,458 |
| 2023-11-10 | 305.30 | 309.00 | 302.10 | 305.30 | 233.15 | 288,877 |
| 2023-11-09 | 298.85 | 305.20 | 297.50 | 303.15 | 231.51 | 198,341 |
| 2023-11-08 | 303.90 | 303.90 | 295.70 | 302.75 | 231.20 | 289,809 |
| 2023-11-07 | 310.95 | 317.00 | 301.25 | 301.70 | 230.40 | 312,775 |
| 2023-11-06 | 312.40 | 315.80 | 310.40 | 312.40 | 238.57 | 238,585 |
| 2023-11-03 | 319.55 | 321.20 | 311.00 | 314.75 | 240.36 | 145,311 |
| 2023-11-02 | 315.35 | 317.10 | 312.90 | 315.35 | 240.82 | 157,995 |
| 2023-11-01 | 310.85 | 316.80 | 310.60 | 315.35 | 240.82 | 287,119 |
| 2023-10-31 | 314.65 | 321.60 | 311.80 | 319.25 | 239.07 | 482,697 |
| 2023-10-30 | 311.35 | 317.50 | 311.10 | 315.85 | 236.53 | 453,863 |
| 2023-10-27 | 309.00 | 314.70 | 308.20 | 308.70 | 231.17 | 655,242 |
| 2023-10-26 | 312.60 | 313.00 | 305.30 | 307.85 | 230.54 | 224,696 |
| 2023-10-25 | 313.40 | 314.92 | 310.67 | 313.40 | 234.69 | 587,909 |
| 2023-10-24 | 310.05 | 317.40 | 309.50 | 314.55 | 235.56 | 243,902 |
| 2023-10-23 | 313.30 | 315.20 | 309.40 | 313.30 | 234.62 | 144,930 |
| 2023-10-20 | 319.85 | 320.90 | 316.07 | 319.85 | 239.52 | 252,917 |
| 2023-10-19 | 320.20 | 322.20 | 315.20 | 320.30 | 239.86 | 206,245 |
| 2023-10-18 | 320.30 | 322.10 | 315.20 | 320.30 | 239.86 | 347,164 |
| 2023-10-17 | 315.55 | 318.50 | 312.80 | 315.55 | 236.30 | 234,803 |
| 2023-10-16 | 317.50 | 320.30 | 312.80 | 317.50 | 237.76 | 418,280 |
| 2023-10-13 | 311.40 | 316.40 | 311.40 | 314.25 | 235.33 | 300,290 |
| 2023-10-12 | 307.85 | 312.40 | 302.10 | 311.35 | 233.16 | 511,917 |
| 2023-10-11 | 305.60 | 310.70 | 303.50 | 305.40 | 228.70 | 2,366,512 |
| 2023-10-10 | 299.45 | 305.50 | 297.00 | 303.75 | 227.47 | 566,359 |
| 2023-10-09 | 290.45 | 301.00 | 281.10 | 299.25 | 224.10 | 315,597 |
| 2023-10-06 | 279.00 | 285.20 | 279.00 | 282.05 | 211.22 | 240,834 |
| 2023-10-05 | 283.65 | 284.50 | 277.20 | 279.45 | 209.27 | 460,247 |
| 2023-10-04 | 289.70 | 291.50 | 283.60 | 285.40 | 213.73 | 240,240 |
| 2023-10-03 | 295.20 | 295.20 | 289.30 | 291.45 | 218.26 | 99,718 |
| 2023-10-02 | 297.30 | 299.90 | 292.96 | 297.30 | 222.64 | 208,224 |
| 2023-09-29 | 300.00 | 300.50 | 295.96 | 300.00 | 224.66 | 251,501 |
| 2023-09-28 | 300.70 | 303.00 | 294.80 | 296.20 | 221.81 | 209,514 |
| 2023-09-27 | 292.00 | 297.40 | 291.13 | 296.30 | 221.89 | 230,034 |
| 2023-09-26 | 290.05 | 292.00 | 285.10 | 289.90 | 217.10 | 389,065 |
| 2023-09-25 | 294.55 | 295.20 | 288.70 | 290.15 | 217.28 | 600,548 |
| 2023-09-22 | 296.50 | 296.50 | 292.10 | 296.00 | 221.66 | 449,958 |
| 2023-09-21 | 301.20 | 301.20 | 294.40 | 297.00 | 222.41 | 447,339 |
| 2023-09-20 | 304.00 | 305.90 | 299.70 | 304.00 | 227.65 | 309,662 |
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.