Aker BP ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	332.30	339.00	328.18	332.20	225.64	826,869
2022-07-12	340.40	342.90	334.20	335.35	227.78	2,848,784
2022-07-11	334.95	348.20	327.80	345.20	234.47	3,110,342
2022-07-08	335.25	336.80	326.10	330.45	224.46	176,618
2022-07-07	318.35	328.20	315.10	328.20	222.93	128,725
2022-07-06	331.00	331.00	312.70	313.10	212.67	194,146
2022-07-05	350.75	350.75	334.50	336.30	228.43	161,497
2022-07-04	341.60	351.70	341.60	350.45	238.04	125,554
2022-07-01	341.10	341.10	329.30	335.15	227.65	129,246
2022-06-30	352.30	354.50	338.50	340.80	231.49	173,678
2022-06-29	351.55	363.10	348.70	356.40	242.08	94,094
2022-06-28	351.45	356.00	350.50	351.45	238.72	140,983
2022-06-27	337.70	342.00	333.60	337.70	229.38	186,970
2022-06-24	327.15	332.40	323.00	326.95	222.08	190,418
2022-06-23	341.30	344.30	324.70	325.40	221.03	303,816
2022-06-22	350.85	355.50	335.40	344.30	233.86	2,340,660
2022-06-21	374.40	374.40	362.26	364.10	247.31	1,517,408
2022-06-20	373.60	381.00	370.30	373.80	253.90	1,669,806
2022-06-17	388.40	391.60	378.00	382.15	259.57	399,249
2022-06-16	409.40	411.50	387.40	391.65	266.03	761,437
2022-06-15	406.15	408.70	397.00	405.20	275.23	410,787
2022-06-14	399.90	416.60	399.90	412.80	280.39	999,199
2022-06-13	404.60	404.60	393.29	398.55	270.71	1,794,753
2022-06-10	409.10	414.50	403.70	408.70	277.61	375,666
2022-06-09	415.25	420.30	408.90	408.90	277.74	455,915
2022-06-08	411.25	416.40	411.25	411.25	279.34	306,575
2022-06-07	408.50	411.50	405.57	410.55	278.86	251,479
2022-06-06	396.40	396.40	396.40	396.40	269.25	0
2022-06-01	402.55	403.10	395.20	396.40	269.25	97,298
2022-05-31	399.75	413.30	399.10	411.35	279.41	417,032
2022-05-30	395.45	399.20	391.50	395.45	268.61	379,124
2022-05-27	395.05	398.40	386.70	389.30	264.43	295,388
2022-05-26	394.55	394.55	394.55	394.55	268.00	0
2022-05-25	388.60	395.10	385.00	394.55	268.00	100,103
2022-05-24	382.85	386.50	379.70	382.85	260.05	233,123
2022-05-23	384.70	390.30	382.30	384.40	261.10	338,203
2022-05-20	379.05	382.00	372.90	378.85	257.33	764,075
2022-05-19	374.95	377.50	371.30	374.95	254.68	441,859
2022-05-18	373.10	383.00	373.10	381.60	259.20	299,915
2022-05-17	363.15	363.15	363.15	363.15	246.67	0
2022-05-16	360.20	366.80	360.20	363.15	246.67	464,947
2022-05-13	353.10	361.70	352.80	358.25	243.34	957,493
2022-05-12	345.19	354.00	345.19	350.05	237.77	2,061,228
2022-05-11	341.10	351.30	341.10	350.25	237.91	4,241,607
2022-05-10	336.60	341.90	325.60	341.10	231.69	1,747,817
2022-05-09	355.75	357.20	342.60	345.30	234.54	252,036
2022-05-06	349.10	362.40	348.80	353.80	240.32	371,176
2022-05-05	356.40	357.70	349.90	356.30	242.01	467,945
2022-05-04	343.05	351.80	341.80	348.10	236.44	220,170
2022-05-03	330.95	343.20	323.90	340.10	231.01	106,404
2022-04-29	341.80	342.30	334.00	341.10	228.70	338,297
2022-04-28	342.10	342.10	331.60	336.80	225.82	352,838
2022-04-27	339.05	346.70	337.20	338.65	227.06	482,583
2022-04-26	333.80	337.00	324.50	333.10	223.33	515,714
2022-04-25	337.50	340.00	329.50	332.50	222.93	357,974
2022-04-22	352.70	353.90	349.80	352.70	236.48	364,784
2022-04-21	358.85	360.50	355.30	358.85	240.60	165,306
2022-04-20	362.90	362.90	355.40	358.45	240.33	379,449
2022-04-19	359.35	364.70	354.90	359.65	241.14	238,195
2022-04-14	347.35	347.35	347.35	347.35	232.89	0

← NewerPage 19 of 22 · 1,267 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.