Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 354.15 | 357.90 | 350.80 | 354.15 | 340.89 | 1,611,826 |
| 2026-04-27 | 350.15 | 354.60 | 348.95 | 350.15 | 337.04 | 226,941 |
| 2026-04-24 | 351.45 | 356.20 | 346.60 | 351.35 | 338.19 | 33,489 |
| 2026-04-23 | 349.70 | 353.00 | 347.00 | 349.70 | 336.61 | 55,937 |
| 2026-04-22 | 338.95 | 347.00 | 338.60 | 343.85 | 330.98 | 51,938 |
| 2026-04-21 | 332.60 | 337.70 | 331.40 | 337.50 | 324.86 | 41,145 |
| 2026-04-20 | 332.80 | 334.90 | 327.60 | 327.65 | 315.38 | 127,556 |
| 2026-04-17 | 343.65 | 347.70 | 319.00 | 322.75 | 310.67 | 438,200 |
| 2026-04-16 | 337.70 | 345.00 | 336.15 | 342.55 | 329.72 | 98,250 |
| 2026-04-15 | 341.60 | 349.80 | 338.98 | 341.10 | 328.33 | 689,102 |
| 2026-04-14 | 346.35 | 352.00 | 342.70 | 346.05 | 333.09 | 1,413,458 |
| 2026-04-13 | 352.40 | 352.40 | 346.85 | 346.85 | 333.86 | 93,892 |
| 2026-04-10 | 331.70 | 339.90 | 331.70 | 335.35 | 322.79 | 303,412 |
| 2026-04-09 | 327.35 | 338.10 | 327.20 | 337.30 | 324.67 | 69,064 |
| 2026-04-08 | 319.25 | 325.90 | 315.40 | 318.35 | 306.43 | 300,963 |
| 2026-04-07 | 341.50 | 356.90 | 340.00 | 356.70 | 343.34 | 1,569,407 |
| 2026-04-02 | 359.15 | 359.15 | 359.15 | 359.15 | 345.70 | 0 |
| 2026-04-01 | 343.75 | 359.15 | 339.60 | 359.15 | 345.70 | 86,215 |
| 2026-03-31 | 354.05 | 361.80 | 351.30 | 359.15 | 345.70 | 146,952 |
| 2026-03-30 | 360.20 | 364.90 | 359.30 | 360.20 | 346.71 | 253,371 |
| 2026-03-27 | 347.90 | 355.95 | 347.90 | 352.80 | 339.59 | 153,230 |
| 2026-03-26 | 349.60 | 350.00 | 343.90 | 344.40 | 331.51 | 126,834 |
| 2026-03-25 | 334.75 | 345.50 | 333.00 | 344.60 | 331.70 | 2,091,983 |
| 2026-03-24 | 334.05 | 343.10 | 329.50 | 339.35 | 326.64 | 151,711 |
| 2026-03-23 | 353.10 | 354.00 | 327.10 | 331.75 | 319.33 | 445,715 |
| 2026-03-20 | 356.70 | 357.50 | 347.00 | 351.65 | 338.48 | 1,425,166 |
| 2026-03-19 | 351.65 | 367.80 | 347.50 | 367.65 | 353.88 | 816,832 |
| 2026-03-18 | 337.50 | 343.30 | 335.80 | 342.35 | 329.53 | 412,008 |
| 2026-03-17 | 337.80 | 341.70 | 335.30 | 337.80 | 325.15 | 689,550 |
| 2026-03-16 | 322.00 | 335.20 | 322.00 | 333.90 | 321.40 | 3,401,365 |
| 2026-03-13 | 315.65 | 319.85 | 315.40 | 315.65 | 303.83 | 167,127 |
| 2026-03-12 | 313.10 | 315.50 | 311.90 | 313.10 | 301.38 | 98,299 |
| 2026-03-11 | 304.40 | 310.90 | 300.95 | 309.00 | 297.43 | 178,866 |
| 2026-03-10 | 298.65 | 305.70 | 297.30 | 302.95 | 291.61 | 524,943 |
| 2026-03-09 | 320.50 | 321.70 | 308.65 | 310.55 | 298.92 | 267,970 |
| 2026-03-06 | 302.75 | 309.35 | 302.40 | 307.15 | 295.65 | 356,202 |
| 2026-03-05 | 301.50 | 304.90 | 297.20 | 301.20 | 289.92 | 540,426 |
| 2026-03-04 | 304.00 | 307.00 | 293.90 | 299.05 | 287.85 | 617,032 |
| 2026-03-03 | 304.60 | 307.90 | 300.45 | 304.60 | 293.20 | 698,400 |
| 2026-03-02 | 306.55 | 307.55 | 291.90 | 296.40 | 285.30 | 788,897 |
| 2026-02-27 | 279.45 | 288.35 | 279.20 | 287.85 | 277.07 | 2,077,759 |
| 2026-02-26 | 283.05 | 283.70 | 275.40 | 278.75 | 268.31 | 48,744 |
| 2026-02-25 | 284.90 | 284.90 | 282.10 | 284.90 | 274.23 | 682,638 |
| 2026-02-24 | 285.70 | 285.70 | 282.00 | 285.70 | 275.00 | 66,654 |
| 2026-02-23 | 281.20 | 285.60 | 280.50 | 285.30 | 274.62 | 497,165 |
| 2026-02-20 | 285.80 | 286.10 | 279.80 | 281.60 | 271.06 | 46,797 |
| 2026-02-19 | 279.30 | 288.70 | 279.30 | 287.35 | 276.59 | 111,641 |
| 2026-02-18 | 269.20 | 279.30 | 267.80 | 277.40 | 267.01 | 84,519 |
| 2026-02-17 | 269.40 | 274.20 | 265.55 | 269.20 | 259.12 | 69,314 |
| 2026-02-16 | 268.50 | 270.60 | 265.70 | 268.50 | 258.45 | 45,478 |
| 2026-02-13 | 272.10 | 275.10 | 270.70 | 272.10 | 255.85 | 62,581 |
| 2026-02-12 | 279.25 | 280.00 | 270.75 | 270.75 | 254.58 | 86,276 |
| 2026-02-11 | 261.40 | 277.25 | 261.10 | 273.60 | 257.26 | 313,970 |
| 2026-02-10 | 268.40 | 268.50 | 263.05 | 264.30 | 248.52 | 41,440 |
| 2026-02-09 | 265.20 | 267.60 | 264.40 | 265.20 | 249.37 | 35,039 |
| 2026-02-06 | 265.40 | 267.90 | 261.80 | 265.20 | 249.37 | 220,274 |
| 2026-02-05 | 262.85 | 268.90 | 261.10 | 262.65 | 246.97 | 281,300 |
| 2026-02-04 | 275.85 | 276.60 | 263.10 | 263.55 | 247.81 | 86,297 |
| 2026-02-03 | 272.90 | 276.30 | 271.90 | 272.90 | 256.61 | 44,743 |
| 2026-02-02 | 271.55 | 276.40 | 268.90 | 275.45 | 259.00 | 36,592 |
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.