Aker BP ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	308.90	316.00	305.00	308.50	203.70	417,312
2022-01-18	297.04	311.20	297.04	308.70	203.83	2,067,669
2022-01-17	295.55	298.60	289.20	291.15	192.24	220,791
2022-01-14	292.30	295.90	290.30	292.30	193.00	116,381
2022-01-13	294.75	295.70	290.70	294.75	194.62	168,134
2022-01-12	290.40	296.50	290.40	294.35	194.35	335,044
2022-01-11	283.85	284.60	281.60	283.85	187.42	173,342
2022-01-10	284.80	289.10	279.50	284.90	188.11	213,446
2022-01-07	285.30	285.30	281.10	281.10	185.60	274,012
2022-01-06	282.35	290.40	282.20	286.45	189.14	72,724
2022-01-05	281.10	289.83	279.90	285.10	188.25	588,639
2022-01-04	283.35	284.30	277.00	279.15	184.32	201,724
2021-12-31	274.65	274.65	272.98	274.65	181.35	23,390
2021-12-30	274.65	274.65	271.00	274.65	181.35	464,845
2021-12-29	278.35	279.00	271.30	274.25	181.08	232,467
2021-12-24	277.90	277.90	277.90	277.90	183.49	0
2021-12-23	286.50	286.50	276.70	277.90	183.49	171,951
2021-12-22	313.30	313.30	286.70	286.85	189.40	282,148
2021-12-21	298.45	311.70	289.40	289.40	191.09	265,991
2021-12-20	289.40	292.40	287.30	289.40	191.09	177,677
2021-12-17	298.55	299.50	293.70	294.15	194.22	197,031
2021-12-16	298.65	302.80	297.80	298.35	196.99	57,028
2021-12-15	296.00	296.90	292.30	296.00	195.44	316,679
2021-12-14	303.65	304.60	296.50	298.85	197.32	177,613
2021-12-13	312.10	316.80	301.97	302.65	199.83	73,233
2021-12-10	311.00	318.10	311.00	314.65	207.76	78,011
2021-12-09	319.65	319.80	310.80	314.85	207.89	115,692
2021-12-08	312.10	320.60	311.81	316.70	209.11	124,671
2021-12-07	308.80	314.97	308.80	311.15	205.45	69,078
2021-12-06	301.10	306.70	297.90	305.40	201.65	237,845
2021-12-03	299.15	299.15	299.15	299.15	197.52	132,817
2021-12-02	289.50	293.10	285.30	288.90	190.76	198,335
2021-12-01	291.85	295.00	288.90	291.85	192.70	199,430
2021-11-30	286.40	286.40	274.70	284.50	187.85	532,598
2021-11-29	289.00	294.10	285.40	288.40	190.43	575,983
2021-11-26	283.65	289.90	281.70	283.75	187.35	235,000
2021-11-25	298.10	302.50	298.10	301.30	198.94	75,019
2021-11-24	300.50	300.50	296.80	300.50	198.41	57,142
2021-11-23	291.85	299.30	288.30	296.00	195.44	355,630
2021-11-22	289.60	298.00	289.60	293.60	193.86	284,161
2021-11-19	300.30	302.00	286.80	291.15	192.24	271,745
2021-11-18	300.70	301.80	294.40	296.00	195.44	1,567,874
2021-11-17	307.05	308.30	301.15	302.45	199.70	123,155
2021-11-16	305.60	309.10	302.50	305.60	201.78	108,698
2021-11-15	299.35	305.00	298.20	299.05	197.46	98,230
2021-11-12	308.00	308.00	297.70	299.25	197.59	528,270
2021-11-11	303.20	310.30	303.20	306.65	202.48	239,681
2021-11-10	345.90	350.00	342.20	345.90	228.39	2,867,508
2021-11-09	349.30	353.70	344.20	349.30	230.64	126,062
2021-11-08	341.60	351.90	341.60	349.90	231.03	105,094
2021-11-05	336.40	341.30	334.60	341.20	225.29	113,671
2021-11-04	332.60	340.42	332.60	338.55	223.54	93,085
2021-11-03	328.00	332.10	327.60	328.00	216.57	125,275
2021-11-02	330.45	330.90	323.50	330.15	217.99	42,879
2021-11-01	330.05	336.10	324.80	335.45	219.19	200,258
2021-10-29	323.50	331.20	323.50	324.60	212.10	159,657
2021-10-28	329.10	332.80	320.70	324.20	211.84	137,646
2021-10-27	336.50	339.80	333.60	336.50	219.87	106,079
2021-10-26	338.65	339.10	332.30	338.55	221.21	150,636
2021-10-25	340.00	343.75	340.00	343.75	224.61	145,348

← NewerPage 21 of 22 · 1,263 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.