Aker BP ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	248.80	248.80	242.55	242.55	177.78	131,559
2023-06-26	249.90	249.90	243.90	249.90	183.17	49,234
2023-06-23	249.30	249.60	244.80	245.60	180.02	127,036
2023-06-22	255.35	256.20	250.70	251.25	184.16	292,301
2023-06-21	258.55	259.20	253.70	258.45	189.44	5,595,829
2023-06-20	257.40	259.80	256.50	257.40	188.67	150,635
2023-06-19	259.45	259.90	255.00	259.35	190.10	281,271
2023-06-16	262.15	264.50	260.30	262.15	192.15	658,443
2023-06-15	258.05	263.10	257.80	261.80	191.89	274,399
2023-06-14	262.95	264.32	260.00	262.95	192.74	484,857
2023-06-13	258.00	264.60	258.00	261.40	191.60	271,041
2023-06-12	257.70	258.60	254.80	257.70	188.89	327,484
2023-06-09	261.10	264.40	260.60	261.10	191.38	154,352
2023-06-08	262.85	265.30	260.50	262.85	192.66	334,878
2023-06-07	254.15	262.70	254.10	261.50	191.67	393,160
2023-06-06	255.35	255.50	250.60	251.55	184.38	369,623
2023-06-05	260.10	263.60	257.57	260.10	190.65	278,450
2023-06-02	246.05	257.40	245.90	257.10	188.45	512,378
2023-06-01	242.65	244.70	241.60	242.65	177.86	117,218
2023-05-31	246.85	248.40	240.20	243.15	178.22	349,729
2023-05-30	251.35	254.50	248.00	251.35	184.23	183,635
2023-05-26	251.85	253.50	249.90	251.85	184.60	416,282
2023-05-25	255.45	262.50	250.60	254.25	186.36	1,892,420
2023-05-24	254.95	258.80	252.50	258.75	189.66	356,329
2023-05-23	249.00	255.40	247.90	252.80	185.30	332,160
2023-05-22	245.30	249.10	245.30	248.90	182.44	406,421
2023-05-19	250.35	254.00	248.20	250.05	183.28	355,889
2023-05-18	250.75	250.75	250.75	250.75	183.79	0
2023-05-17	250.75	250.75	250.75	250.75	183.79	0
2023-05-16	247.25	251.70	246.80	250.75	183.79	199,488
2023-05-15	239.55	249.60	239.50	246.65	180.79	1,019,426
2023-05-12	236.70	244.30	236.30	243.55	178.52	214,516
2023-05-11	242.65	245.30	238.70	238.85	175.07	186,852
2023-05-10	244.30	245.90	241.30	244.30	179.07	185,087
2023-05-09	244.60	245.00	240.90	240.90	176.57	334,551
2023-05-05	238.95	242.10	237.10	238.95	175.14	265,239
2023-05-04	240.40	241.70	235.40	236.80	173.57	331,613
2023-05-03	242.40	242.40	234.10	235.25	172.43	563,932
2023-05-02	254.75	256.00	245.90	247.15	176.88	617,082
2023-04-28	248.00	254.53	247.40	251.65	180.10	20,225,223
2023-04-27	244.00	248.67	244.00	247.25	176.95	23,458,815
2023-04-26	250.55	252.00	245.60	246.65	176.52	305,602
2023-04-25	254.05	255.20	249.80	250.25	179.10	162,743
2023-04-24	247.55	253.90	247.00	251.05	179.67	130,965
2023-04-21	250.45	253.20	249.80	250.45	179.24	169,169
2023-04-20	255.15	255.60	250.10	251.35	179.88	343,153
2023-04-19	262.05	264.80	254.60	258.05	184.68	218,104
2023-04-18	271.15	271.50	263.05	263.05	188.26	282,543
2023-04-17	272.10	274.70	271.20	272.10	194.73	221,406
2023-04-14	270.95	271.50	268.20	270.95	193.91	330,891
2023-04-13	270.65	271.50	267.90	270.65	193.70	98,155
2023-04-12	270.05	273.60	269.90	270.05	193.27	299,393
2023-04-11	269.40	270.00	265.00	266.15	190.48	228,666
2023-04-06	271.35	271.35	271.35	271.35	194.20	145,686
2023-04-05	270.95	271.35	264.60	271.35	194.20	100,881
2023-04-04	275.20	275.20	269.37	271.35	194.20	566,359
2023-04-03	269.70	274.15	269.70	274.15	196.20	193,666
2023-03-31	253.50	256.30	251.10	253.50	181.42	435,782
2023-03-30	255.65	257.50	252.40	255.65	182.96	708,946
2023-03-29	260.30	261.00	255.10	256.20	183.35	488,352

← NewerPage 15 of 22 · 1,263 trading daysOlder →

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.