Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 254.05 | 256.10 | 252.20 | 254.05 | 181.82 | 280,531 |
| 2023-03-27 | 244.40 | 250.40 | 244.40 | 249.90 | 178.85 | 164,334 |
| 2023-03-24 | 252.00 | 252.00 | 242.70 | 245.20 | 175.48 | 367,688 |
| 2023-03-23 | 253.50 | 256.10 | 253.10 | 253.50 | 181.42 | 203,663 |
| 2023-03-22 | 254.15 | 255.70 | 253.32 | 254.15 | 181.89 | 163,040 |
| 2023-03-21 | 247.55 | 256.20 | 247.00 | 254.85 | 182.39 | 227,897 |
| 2023-03-20 | 241.10 | 247.30 | 239.10 | 244.60 | 175.05 | 241,790 |
| 2023-03-17 | 251.65 | 257.80 | 244.80 | 247.45 | 177.09 | 738,733 |
| 2023-03-16 | 254.05 | 256.70 | 242.50 | 246.15 | 176.16 | 2,444,324 |
| 2023-03-15 | 258.55 | 264.20 | 247.80 | 258.15 | 184.75 | 337,924 |
| 2023-03-14 | 258.85 | 266.70 | 258.00 | 266.45 | 190.69 | 2,170,846 |
| 2023-03-13 | 275.00 | 275.00 | 256.90 | 260.40 | 186.36 | 1,020,667 |
| 2023-03-10 | 271.85 | 274.40 | 271.85 | 271.85 | 194.55 | 1,569,540 |
| 2023-03-09 | 278.10 | 278.10 | 274.15 | 274.15 | 196.20 | 153,349 |
| 2023-03-08 | 281.50 | 282.30 | 276.60 | 277.10 | 198.31 | 131,335 |
| 2023-03-07 | 286.55 | 286.60 | 283.90 | 286.55 | 205.08 | 84,755 |
| 2023-03-06 | 283.85 | 286.00 | 281.70 | 283.85 | 203.14 | 77,469 |
| 2023-03-03 | 284.00 | 287.00 | 280.00 | 283.75 | 203.07 | 194,994 |
| 2023-03-02 | 283.25 | 286.10 | 282.30 | 283.25 | 202.71 | 382,530 |
| 2023-03-01 | 283.10 | 283.10 | 279.10 | 281.00 | 201.10 | 203,540 |
| 2023-02-28 | 283.75 | 285.30 | 280.10 | 283.75 | 203.07 | 2,048,163 |
| 2023-02-27 | 278.50 | 283.70 | 278.50 | 281.20 | 201.25 | 3,819,919 |
| 2023-02-24 | 277.80 | 278.20 | 273.80 | 277.80 | 198.81 | 309,111 |
| 2023-02-23 | 272.40 | 278.00 | 271.10 | 276.40 | 197.81 | 3,221,455 |
| 2023-02-22 | 275.65 | 276.40 | 269.60 | 271.55 | 194.34 | 5,397,491 |
| 2023-02-21 | 280.70 | 281.40 | 276.40 | 276.40 | 197.81 | 15,193,912 |
| 2023-02-20 | 277.90 | 281.90 | 275.80 | 281.80 | 201.68 | 19,119,549 |
| 2023-02-17 | 281.00 | 281.20 | 277.20 | 281.00 | 201.10 | 257,490 |
| 2023-02-16 | 284.00 | 288.20 | 283.30 | 284.00 | 203.25 | 218,527 |
| 2023-02-15 | 289.80 | 290.00 | 282.30 | 285.40 | 204.25 | 332,506 |
| 2023-02-14 | 297.00 | 297.41 | 291.90 | 292.60 | 205.42 | 3,476,705 |
| 2023-02-13 | 303.45 | 306.90 | 295.34 | 298.75 | 209.73 | 6,501,726 |
| 2023-02-10 | 305.70 | 315.00 | 301.90 | 305.70 | 214.61 | 3,516,407 |
| 2023-02-09 | 309.30 | 314.70 | 309.30 | 312.70 | 219.53 | 281,175 |
| 2023-02-08 | 304.10 | 312.70 | 304.10 | 311.75 | 218.86 | 2,641,344 |
| 2023-02-07 | 297.30 | 300.80 | 295.80 | 297.30 | 208.72 | 157,977 |
| 2023-02-06 | 296.00 | 298.00 | 294.19 | 296.00 | 207.80 | 20,124,350 |
| 2023-02-03 | 294.85 | 300.90 | 294.33 | 299.15 | 210.02 | 9,061,863 |
| 2023-02-02 | 302.05 | 302.30 | 293.60 | 297.40 | 208.79 | 233,601 |
| 2023-02-01 | 304.30 | 306.60 | 301.90 | 304.30 | 213.63 | 178,863 |
| 2023-01-31 | 302.45 | 303.90 | 299.10 | 302.45 | 212.33 | 3,197,264 |
| 2023-01-30 | 302.80 | 306.45 | 302.80 | 306.45 | 215.14 | 149,858 |
| 2023-01-27 | 296.40 | 306.50 | 295.70 | 305.00 | 214.12 | 152,920 |
| 2023-01-26 | 292.50 | 294.30 | 289.60 | 292.50 | 205.35 | 392,162 |
| 2023-01-25 | 300.70 | 302.90 | 290.80 | 291.65 | 204.75 | 95,814 |
| 2023-01-24 | 308.00 | 308.20 | 299.20 | 303.25 | 212.89 | 274,944 |
| 2023-01-23 | 307.65 | 309.49 | 305.80 | 307.65 | 215.98 | 37,801 |
| 2023-01-20 | 309.60 | 311.40 | 305.00 | 305.00 | 214.12 | 143,475 |
| 2023-01-19 | 304.00 | 307.60 | 303.80 | 304.00 | 213.42 | 125,252 |
| 2023-01-18 | 308.90 | 313.80 | 305.90 | 310.25 | 217.81 | 204,215 |
| 2023-01-17 | 303.85 | 309.90 | 301.30 | 308.30 | 216.44 | 132,351 |
| 2023-01-16 | 304.70 | 306.40 | 302.40 | 304.70 | 213.91 | 167,156 |
| 2023-01-13 | 307.45 | 310.40 | 303.40 | 307.45 | 215.84 | 263,697 |
| 2023-01-12 | 303.55 | 307.60 | 300.10 | 303.55 | 213.10 | 153,953 |
| 2023-01-11 | 304.40 | 306.00 | 297.60 | 299.65 | 210.37 | 273,455 |
| 2023-01-10 | 299.50 | 306.20 | 299.50 | 303.35 | 212.96 | 347,101 |
| 2023-01-09 | 305.30 | 308.20 | 304.20 | 305.30 | 214.33 | 436,007 |
| 2023-01-06 | 304.30 | 305.30 | 300.80 | 304.30 | 213.63 | 120,508 |
| 2023-01-05 | 298.55 | 301.80 | 295.70 | 298.55 | 209.59 | 189,662 |
| 2023-01-04 | 302.60 | 302.60 | 294.48 | 298.25 | 209.38 | 202,382 |
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.