Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 343.25 | 347.50 | 340.60 | 343.25 | 343.25 | 230,734 |
| 2026-07-22 | 333.70 | 338.20 | 333.70 | 333.70 | 333.70 | 114,551 |
| 2026-07-21 | 325.50 | 331.10 | 325.50 | 327.40 | 327.40 | 75,236 |
| 2026-07-20 | 327.15 | 331.60 | 319.60 | 325.01 | 325.01 | 107,613 |
| 2026-07-17 | 321.20 | 328.61 | 321.00 | 325.90 | 319.47 | 44,050 |
| 2026-07-16 | 322.10 | 322.10 | 314.90 | 319.45 | 313.15 | 106,543 |
| 2026-07-15 | 325.20 | 325.80 | 320.40 | 320.40 | 314.08 | 85,841 |
| 2026-07-14 | 324.90 | 366.60 | 319.55 | 319.55 | 313.25 | 106,912 |
| 2026-07-13 | 315.55 | 319.80 | 311.75 | 315.55 | 309.33 | 52,556 |
| 2026-07-10 | 306.35 | 308.50 | 304.40 | 306.35 | 300.31 | 66,247 |
| 2026-07-09 | 311.05 | 313.00 | 307.40 | 311.05 | 304.92 | 55,968 |
| 2026-07-08 | 309.90 | 318.10 | 309.90 | 311.65 | 305.51 | 129,902 |
| 2026-07-07 | 304.90 | 306.20 | 300.70 | 304.90 | 298.89 | 106,386 |
| 2026-07-06 | 304.40 | 305.70 | 299.55 | 299.55 | 293.64 | 75,297 |
| 2026-07-03 | 304.00 | 306.40 | 302.35 | 304.00 | 298.01 | 113,958 |
| 2026-07-02 | 298.45 | 305.10 | 297.90 | 302.85 | 296.88 | 107,163 |
| 2026-07-01 | 301.50 | 302.30 | 296.00 | 296.90 | 291.05 | 338,849 |
| 2026-06-30 | 302.15 | 303.20 | 301.00 | 302.15 | 296.19 | 81,813 |
| 2026-06-29 | 307.05 | 307.30 | 302.70 | 307.05 | 301.00 | 80,265 |
| 2026-06-26 | 304.80 | 304.80 | 300.20 | 300.40 | 294.48 | 50,749 |
| 2026-06-25 | 304.60 | 306.20 | 302.60 | 304.60 | 298.59 | 74,184 |
| 2026-06-24 | 314.55 | 315.55 | 303.90 | 304.90 | 298.89 | 126,420 |
| 2026-06-23 | 316.80 | 316.80 | 311.10 | 312.00 | 305.85 | 99,498 |
| 2026-06-22 | 316.30 | 317.60 | 314.10 | 316.30 | 310.06 | 32,961 |
| 2026-06-19 | 313.40 | 316.40 | 312.30 | 313.40 | 307.22 | 46,474 |
| 2026-06-18 | 317.60 | 317.90 | 308.20 | 308.20 | 302.12 | 102,613 |
| 2026-06-17 | 314.75 | 320.10 | 311.60 | 319.45 | 313.15 | 56,209 |
| 2026-06-16 | 319.55 | 320.20 | 315.30 | 319.55 | 313.25 | 188,644 |
| 2026-06-15 | 329.60 | 330.00 | 319.30 | 319.55 | 313.25 | 161,771 |
| 2026-06-12 | 343.05 | 343.45 | 333.40 | 343.45 | 336.68 | 84,469 |
| 2026-06-11 | 352.40 | 355.55 | 348.20 | 352.40 | 345.45 | 821,240 |
| 2026-06-10 | 343.45 | 349.90 | 341.80 | 348.60 | 341.73 | 34,652 |
| 2026-06-09 | 346.55 | 348.80 | 342.10 | 346.55 | 339.72 | 795,260 |
| 2026-06-08 | 352.50 | 357.20 | 347.50 | 351.65 | 344.72 | 73,032 |
| 2026-06-05 | 347.55 | 350.95 | 346.80 | 350.95 | 344.03 | 1,474,355 |
| 2026-06-04 | 347.75 | 351.10 | 345.60 | 347.75 | 340.89 | 33,862 |
| 2026-06-03 | 347.45 | 350.50 | 344.50 | 347.45 | 340.60 | 72,095 |
| 2026-06-02 | 338.15 | 342.20 | 336.50 | 338.15 | 331.48 | 32,955 |
| 2026-06-01 | 336.20 | 343.80 | 334.90 | 341.20 | 334.47 | 177,957 |
| 2026-05-29 | 333.80 | 337.60 | 330.00 | 333.80 | 327.22 | 195,409 |
| 2026-05-28 | 338.15 | 339.30 | 332.00 | 332.80 | 326.24 | 823,605 |
| 2026-05-27 | 343.35 | 343.40 | 332.40 | 332.90 | 326.34 | 56,908 |
| 2026-05-26 | 341.40 | 348.90 | 340.00 | 346.35 | 339.52 | 155,599 |
| 2026-05-22 | 352.30 | 356.50 | 351.10 | 352.30 | 345.35 | 279,219 |
| 2026-05-21 | 356.20 | 360.25 | 351.90 | 356.20 | 349.18 | 99,823 |
| 2026-05-20 | 361.50 | 364.60 | 357.50 | 361.50 | 354.37 | 92,837 |
| 2026-05-19 | 356.30 | 363.60 | 355.40 | 361.70 | 354.57 | 158,886 |
| 2026-05-18 | 353.40 | 357.20 | 348.70 | 353.20 | 346.24 | 169,345 |
| 2026-05-15 | 341.90 | 348.00 | 340.90 | 346.85 | 340.01 | 116,043 |
| 2026-05-14 | 338.25 | 338.25 | 338.25 | 338.25 | 331.58 | 0 |
| 2026-05-13 | 338.25 | 341.30 | 335.70 | 338.25 | 331.58 | 811,566 |
| 2026-05-12 | 340.00 | 347.70 | 339.00 | 345.10 | 338.30 | 44,282 |
| 2026-05-11 | 338.95 | 342.70 | 337.10 | 338.95 | 326.26 | 50,914 |
| 2026-05-08 | 331.15 | 333.80 | 328.80 | 331.15 | 318.75 | 189,585 |
| 2026-05-07 | 338.15 | 339.50 | 321.60 | 327.65 | 315.38 | 150,321 |
| 2026-05-06 | 359.35 | 361.00 | 335.60 | 343.15 | 330.30 | 283,776 |
| 2026-05-05 | 367.25 | 370.30 | 364.80 | 367.25 | 353.50 | 244,797 |
| 2026-05-01 | 364.00 | 364.00 | 364.00 | 364.00 | 350.37 | 0 |
| 2026-04-30 | 364.00 | 367.30 | 359.30 | 364.00 | 350.37 | 277,401 |
| 2026-04-29 | 357.50 | 361.40 | 357.50 | 357.50 | 344.11 | 59,225 |
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.