Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 332.40 | 342.50 | 332.00 | 332.00 | 229.21 | 303,152 |
| 2022-10-05 | 327.35 | 333.80 | 323.60 | 332.00 | 229.21 | 161,579 |
| 2022-10-04 | 330.95 | 333.00 | 324.90 | 330.45 | 228.14 | 190,288 |
| 2022-10-03 | 316.00 | 331.50 | 315.40 | 330.15 | 227.93 | 199,373 |
| 2022-09-30 | 314.45 | 321.40 | 309.20 | 309.60 | 213.75 | 163,384 |
| 2022-09-29 | 316.10 | 318.50 | 308.30 | 311.35 | 214.95 | 339,341 |
| 2022-09-28 | 310.65 | 318.00 | 302.50 | 314.55 | 217.16 | 118,458 |
| 2022-09-27 | 306.35 | 318.10 | 306.10 | 315.25 | 217.65 | 165,733 |
| 2022-09-26 | 298.15 | 311.90 | 296.90 | 311.15 | 214.82 | 463,902 |
| 2022-09-23 | 328.40 | 330.30 | 304.80 | 308.70 | 213.12 | 407,461 |
| 2022-09-22 | 330.35 | 335.90 | 325.20 | 334.75 | 231.11 | 206,808 |
| 2022-09-21 | 337.40 | 344.40 | 334.80 | 337.00 | 232.66 | 248,586 |
| 2022-09-20 | 334.35 | 336.00 | 324.40 | 324.40 | 223.96 | 162,208 |
| 2022-09-16 | 337.60 | 344.70 | 334.50 | 342.65 | 236.56 | 288,570 |
| 2022-09-15 | 347.35 | 350.50 | 338.80 | 342.35 | 236.36 | 156,984 |
| 2022-09-14 | 339.25 | 351.80 | 337.50 | 349.30 | 241.15 | 132,826 |
| 2022-09-13 | 339.35 | 349.40 | 336.30 | 344.40 | 237.77 | 101,962 |
| 2022-09-12 | 341.80 | 347.90 | 338.10 | 341.70 | 235.91 | 88,327 |
| 2022-09-09 | 338.65 | 348.00 | 337.00 | 343.55 | 237.18 | 54,382 |
| 2022-09-08 | 333.10 | 344.80 | 333.10 | 337.40 | 232.94 | 192,155 |
| 2022-09-07 | 347.30 | 347.30 | 332.10 | 336.50 | 232.32 | 115,384 |
| 2022-09-06 | 362.10 | 362.10 | 349.00 | 352.00 | 243.02 | 197,129 |
| 2022-09-05 | 364.16 | 371.60 | 364.16 | 368.60 | 254.48 | 152,815 |
| 2022-09-02 | 346.45 | 360.80 | 344.30 | 356.60 | 246.19 | 151,900 |
| 2022-09-01 | 346.55 | 348.90 | 339.40 | 346.55 | 239.26 | 89,026 |
| 2022-08-31 | 349.40 | 355.00 | 342.70 | 348.90 | 240.88 | 310,919 |
| 2022-08-30 | 370.85 | 371.30 | 351.30 | 354.45 | 244.71 | 283,850 |
| 2022-08-26 | 363.15 | 367.05 | 361.20 | 363.15 | 250.72 | 142,404 |
| 2022-08-25 | 367.75 | 369.00 | 362.50 | 367.75 | 253.89 | 130,524 |
| 2022-08-24 | 364.50 | 365.70 | 360.30 | 364.50 | 251.65 | 152,088 |
| 2022-08-23 | 348.60 | 361.40 | 348.10 | 358.85 | 247.75 | 8,185,912 |
| 2022-08-22 | 337.80 | 345.20 | 336.50 | 342.85 | 236.70 | 146,769 |
| 2022-08-19 | 340.20 | 345.40 | 334.90 | 343.55 | 237.18 | 169,509 |
| 2022-08-18 | 325.00 | 342.20 | 325.00 | 339.75 | 234.56 | 268,874 |
| 2022-08-17 | 319.85 | 325.20 | 315.00 | 324.60 | 224.10 | 89,155 |
| 2022-08-16 | 319.25 | 324.80 | 316.10 | 323.85 | 223.58 | 122,279 |
| 2022-08-15 | 332.20 | 336.40 | 319.10 | 322.35 | 218.95 | 149,734 |
| 2022-08-12 | 332.80 | 340.50 | 330.60 | 332.90 | 226.12 | 156,039 |
| 2022-08-11 | 324.50 | 335.60 | 323.13 | 334.05 | 226.90 | 112,657 |
| 2022-08-10 | 322.75 | 327.30 | 319.20 | 322.75 | 219.23 | 119,360 |
| 2022-08-09 | 318.25 | 330.60 | 316.80 | 327.85 | 222.69 | 2,238,225 |
| 2022-08-08 | 317.20 | 322.90 | 313.70 | 321.10 | 218.11 | 85,979 |
| 2022-08-05 | 305.10 | 315.17 | 300.50 | 313.60 | 213.01 | 146,185 |
| 2022-08-04 | 317.60 | 318.50 | 307.60 | 308.10 | 209.27 | 187,723 |
| 2022-08-03 | 320.90 | 325.10 | 319.00 | 320.90 | 217.97 | 422,637 |
| 2022-08-02 | 323.65 | 325.20 | 317.50 | 318.75 | 216.51 | 73,861 |
| 2022-08-01 | 328.80 | 336.80 | 324.60 | 328.30 | 223.00 | 278,345 |
| 2022-07-29 | 329.60 | 335.00 | 326.90 | 329.00 | 223.47 | 173,441 |
| 2022-07-28 | 329.00 | 332.60 | 325.70 | 329.00 | 223.47 | 157,282 |
| 2022-07-27 | 329.40 | 330.90 | 323.20 | 324.50 | 220.41 | 76,627 |
| 2022-07-26 | 328.70 | 332.60 | 326.53 | 328.70 | 223.27 | 121,871 |
| 2022-07-25 | 310.95 | 323.60 | 310.30 | 319.85 | 217.26 | 122,112 |
| 2022-07-22 | 312.80 | 315.80 | 309.40 | 312.80 | 212.47 | 121,521 |
| 2022-07-21 | 331.35 | 335.59 | 309.50 | 311.85 | 211.82 | 269,992 |
| 2022-07-20 | 339.50 | 339.50 | 330.20 | 333.40 | 226.46 | 283,130 |
| 2022-07-19 | 335.45 | 342.00 | 332.10 | 335.15 | 227.65 | 113,307 |
| 2022-07-18 | 325.60 | 338.80 | 325.60 | 334.25 | 227.04 | 127,795 |
| 2022-07-15 | 323.15 | 325.30 | 314.20 | 322.85 | 219.29 | 169,241 |
| 2022-07-14 | 331.25 | 342.07 | 315.10 | 316.30 | 214.84 | 371,544 |
| 2022-07-13 | 332.30 | 339.00 | 328.18 | 332.20 | 225.64 | 826,869 |
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.