Aker BP ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	315.05	321.10	305.05	305.40	214.40	264,336
2022-12-30	304.50	306.00	303.20	304.50	213.77	87,576
2022-12-29	305.70	308.40	303.00	305.70	214.61	140,882
2022-12-28	308.20	312.80	306.70	307.85	216.12	58,057
2022-12-23	306.15	310.40	305.51	306.15	214.93	48,995
2022-12-22	307.85	313.30	305.40	307.55	215.91	176,924
2022-12-21	302.75	309.90	299.40	307.25	215.70	136,050
2022-12-20	297.30	303.00	296.40	301.60	211.74	272,144
2022-12-19	301.30	305.30	299.90	300.50	210.96	132,206
2022-12-16	308.30	311.10	298.30	299.25	210.09	356,435
2022-12-15	301.80	307.70	299.50	306.15	214.93	188,039
2022-12-14	304.70	309.50	302.65	304.60	213.84	153,791
2022-12-13	301.10	306.50	301.10	305.30	214.33	155,359
2022-12-12	292.60	298.70	292.00	296.90	208.44	123,973
2022-12-09	303.60	303.60	294.70	298.95	209.87	233,069
2022-12-08	304.20	309.90	303.40	308.60	216.65	128,599
2022-12-07	312.00	312.20	304.48	307.25	215.70	186,416
2022-12-06	317.60	319.20	313.10	317.60	222.97	361,383
2022-12-05	323.15	327.40	321.84	323.15	226.86	155,508
2022-12-02	332.00	333.04	324.60	326.75	229.39	319,990
2022-12-01	338.25	341.40	335.29	338.25	237.47	215,739
2022-11-30	336.60	341.90	335.40	341.50	239.75	346,498
2022-11-29	338.25	339.60	330.70	338.05	237.32	137,013
2022-11-28	328.40	331.80	325.90	328.40	230.55	58,575
2022-11-25	337.50	341.30	335.60	337.50	236.94	122,521
2022-11-24	337.90	337.90	331.10	332.90	233.71	76,380
2022-11-23	339.25	342.90	333.40	333.90	234.41	285,622
2022-11-22	340.30	342.70	336.40	340.30	238.90	326,009
2022-11-21	336.30	343.50	327.80	330.75	232.20	81,980
2022-11-18	342.85	352.10	333.10	336.00	235.89	178,479
2022-11-17	350.95	351.40	344.00	345.70	242.70	49,598
2022-11-16	352.80	359.50	348.90	352.70	247.61	252,224
2022-11-15	347.35	350.00	345.40	347.35	243.85	177,502
2022-11-14	351.65	354.90	347.10	348.60	244.73	317,101
2022-11-11	351.75	355.30	347.00	351.75	246.94	218,511
2022-11-10	349.10	353.30	340.60	343.65	241.26	403,966
2022-11-09	357.90	359.00	352.50	352.60	247.54	155,327
2022-11-08	362.45	364.30	357.90	362.45	254.45	268,805
2022-11-07	359.35	366.10	357.40	364.50	255.89	171,002
2022-11-04	357.10	362.90	357.00	362.45	254.45	148,321
2022-11-03	340.90	354.00	340.20	350.85	246.31	3,171,948
2022-11-02	342.65	348.50	341.20	347.55	243.99	580,455
2022-11-01	336.00	341.40	336.00	336.50	236.24	237,144
2022-10-31	329.00	331.80	322.40	328.90	230.90	156,609
2022-10-28	330.20	339.00	330.20	333.20	230.04	65,574
2022-10-27	322.60	336.40	322.60	335.25	231.45	160,993
2022-10-26	312.90	320.90	306.20	318.15	219.65	8,294,921
2022-10-25	318.45	319.20	312.40	313.50	216.44	10,132,661
2022-10-24	315.35	320.00	309.70	319.65	220.68	15,237,738
2022-10-21	315.05	318.70	314.20	315.05	217.51	124,462
2022-10-20	312.90	321.20	311.40	317.50	219.20	3,132,487
2022-10-19	307.75	309.52	302.90	307.65	212.40	146,068
2022-10-18	308.50	310.70	305.00	308.50	212.99	7,096,155
2022-10-17	302.15	308.20	301.80	301.80	208.36	186,321
2022-10-14	318.05	318.49	301.10	303.75	209.71	214,999
2022-10-13	308.90	315.60	308.10	313.10	216.16	234,256
2022-10-12	315.05	315.90	305.30	305.80	211.12	1,701,034
2022-10-11	322.65	323.90	310.37	313.00	216.09	465,085
2022-10-10	338.55	339.30	325.00	328.20	226.59	193,748
2022-10-07	337.50	341.50	334.10	337.50	233.01	87,467

← NewerPage 17 of 22 · 1,266 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.