Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 306.25 | 309.20 | 305.30 | 306.25 | 229.34 | 166,417 |
| 2023-09-18 | 307.75 | 308.40 | 304.20 | 307.75 | 230.46 | 185,277 |
| 2023-09-15 | 308.60 | 310.50 | 305.80 | 308.60 | 231.10 | 183,896 |
| 2023-09-14 | 302.30 | 307.80 | 302.30 | 305.80 | 229.00 | 197,026 |
| 2023-09-13 | 302.15 | 303.80 | 299.90 | 302.15 | 226.27 | 114,373 |
| 2023-09-12 | 300.00 | 302.40 | 297.20 | 300.00 | 224.66 | 499,763 |
| 2023-09-11 | 298.55 | 300.60 | 297.20 | 298.55 | 223.57 | 233,367 |
| 2023-09-08 | 297.30 | 299.20 | 295.60 | 297.30 | 222.64 | 205,563 |
| 2023-09-07 | 299.25 | 299.80 | 295.60 | 299.25 | 224.10 | 151,670 |
| 2023-09-06 | 297.50 | 300.80 | 296.90 | 297.50 | 222.79 | 175,092 |
| 2023-09-05 | 293.40 | 300.00 | 290.40 | 297.60 | 222.86 | 166,905 |
| 2023-09-04 | 296.70 | 296.80 | 293.67 | 296.70 | 222.19 | 72,444 |
| 2023-09-01 | 289.30 | 297.60 | 289.30 | 293.60 | 219.87 | 378,661 |
| 2023-08-31 | 289.30 | 289.30 | 289.30 | 289.30 | 216.65 | 206,073 |
| 2023-08-30 | 288.60 | 290.70 | 286.90 | 288.60 | 216.12 | 116,777 |
| 2023-08-29 | 285.50 | 287.80 | 285.50 | 285.50 | 213.80 | 211,288 |
| 2023-08-28 | 284.80 | 286.70 | 283.80 | 284.80 | 213.28 | 121,647 |
| 2023-08-25 | 282.05 | 285.90 | 282.05 | 282.05 | 211.22 | 151,887 |
| 2023-08-24 | 279.45 | 284.10 | 279.05 | 279.05 | 208.97 | 78,013 |
| 2023-08-23 | 284.90 | 286.10 | 279.70 | 280.70 | 210.21 | 146,498 |
| 2023-08-22 | 285.60 | 287.10 | 283.40 | 285.60 | 213.88 | 147,319 |
| 2023-08-21 | 286.35 | 288.90 | 285.80 | 286.35 | 214.44 | 303,356 |
| 2023-08-18 | 286.40 | 286.40 | 279.60 | 282.15 | 211.29 | 181,117 |
| 2023-08-17 | 283.65 | 287.56 | 283.65 | 283.65 | 212.42 | 99,504 |
| 2023-08-16 | 282.75 | 285.50 | 282.10 | 282.75 | 211.74 | 247,976 |
| 2023-08-15 | 289.50 | 290.60 | 283.60 | 285.20 | 213.58 | 92,629 |
| 2023-08-14 | 284.80 | 291.00 | 283.00 | 289.00 | 216.42 | 107,805 |
| 2023-08-11 | 283.35 | 287.00 | 283.00 | 283.35 | 212.19 | 239,600 |
| 2023-08-10 | 289.20 | 289.20 | 289.20 | 289.20 | 216.57 | 337,979 |
| 2023-08-09 | 279.20 | 289.10 | 279.20 | 286.65 | 214.66 | 234,912 |
| 2023-08-08 | 277.40 | 277.40 | 273.30 | 274.15 | 205.30 | 115,564 |
| 2023-08-07 | 279.65 | 282.20 | 279.00 | 279.65 | 209.42 | 664,131 |
| 2023-08-04 | 279.05 | 280.70 | 278.50 | 279.05 | 208.97 | 110,209 |
| 2023-08-03 | 271.35 | 277.40 | 269.40 | 275.65 | 206.42 | 728,207 |
| 2023-08-02 | 277.20 | 280.20 | 275.00 | 277.20 | 207.59 | 110,857 |
| 2023-08-01 | 283.65 | 284.60 | 278.20 | 279.35 | 209.20 | 176,622 |
| 2023-07-31 | 278.65 | 284.20 | 278.60 | 282.75 | 211.74 | 186,472 |
| 2023-07-28 | 277.30 | 278.40 | 275.20 | 277.30 | 207.66 | 89,467 |
| 2023-07-27 | 278.45 | 281.00 | 277.80 | 278.45 | 208.52 | 1,610,265 |
| 2023-07-26 | 279.55 | 282.70 | 277.78 | 279.55 | 209.34 | 275,257 |
| 2023-07-25 | 281.10 | 282.10 | 279.30 | 281.10 | 210.51 | 80,740 |
| 2023-07-24 | 275.55 | 280.40 | 273.70 | 279.65 | 209.42 | 246,682 |
| 2023-07-21 | 275.35 | 276.50 | 273.70 | 275.35 | 206.20 | 237,073 |
| 2023-07-20 | 271.25 | 274.00 | 270.90 | 271.25 | 203.13 | 187,424 |
| 2023-07-19 | 268.50 | 272.90 | 266.20 | 272.40 | 203.99 | 248,004 |
| 2023-07-18 | 268.20 | 268.20 | 258.90 | 267.45 | 200.28 | 190,969 |
| 2023-07-17 | 267.45 | 269.10 | 260.50 | 266.65 | 195.45 | 834,342 |
| 2023-07-14 | 276.00 | 276.20 | 265.36 | 267.65 | 196.18 | 30,268,029 |
| 2023-07-13 | 274.75 | 280.50 | 273.20 | 274.75 | 201.38 | 516,972 |
| 2023-07-12 | 268.00 | 273.30 | 268.00 | 271.45 | 198.97 | 1,043,071 |
| 2023-07-11 | 266.45 | 266.80 | 263.80 | 266.45 | 195.30 | 307,783 |
| 2023-07-10 | 260.20 | 265.90 | 259.40 | 264.00 | 193.51 | 218,607 |
| 2023-07-07 | 257.00 | 261.10 | 255.20 | 260.70 | 191.09 | 176,502 |
| 2023-07-06 | 262.05 | 262.40 | 254.50 | 258.05 | 189.14 | 252,112 |
| 2023-07-05 | 266.05 | 267.30 | 262.80 | 266.05 | 195.01 | 293,776 |
| 2023-07-04 | 259.75 | 262.80 | 258.50 | 259.75 | 190.39 | 686,070 |
| 2023-07-03 | 252.60 | 260.70 | 252.60 | 260.10 | 190.65 | 120,601 |
| 2023-06-30 | 249.70 | 253.80 | 249.70 | 253.30 | 185.66 | 305,660 |
| 2023-06-29 | 246.55 | 249.00 | 244.80 | 246.55 | 180.71 | 178,521 |
| 2023-06-28 | 242.90 | 246.10 | 242.90 | 245.90 | 180.24 | 211,882 |
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.