Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 280.70 | 282.00 | 278.70 | 280.70 | 263.94 | 59,549 |
| 2026-01-29 | 279.75 | 286.80 | 279.00 | 283.75 | 266.81 | 266,412 |
| 2026-01-28 | 277.90 | 282.10 | 275.90 | 277.50 | 260.93 | 126,668 |
| 2026-01-27 | 275.40 | 275.40 | 267.40 | 273.60 | 257.26 | 122,420 |
| 2026-01-26 | 279.45 | 282.30 | 275.90 | 279.45 | 262.76 | 220,491 |
| 2026-01-23 | 273.10 | 280.00 | 273.10 | 278.05 | 261.45 | 114,444 |
| 2026-01-22 | 282.25 | 282.50 | 270.80 | 273.60 | 257.26 | 870,701 |
| 2026-01-21 | 275.15 | 281.20 | 274.20 | 279.25 | 262.58 | 47,101 |
| 2026-01-20 | 274.25 | 276.70 | 272.40 | 274.25 | 257.88 | 253,136 |
| 2026-01-19 | 275.35 | 277.00 | 273.75 | 275.35 | 258.91 | 31,035 |
| 2026-01-16 | 272.60 | 279.20 | 271.00 | 276.70 | 260.18 | 114,771 |
| 2026-01-15 | 272.30 | 272.50 | 268.10 | 268.10 | 252.09 | 40,905 |
| 2026-01-14 | 273.60 | 276.10 | 270.60 | 273.60 | 257.26 | 107,848 |
| 2026-01-13 | 267.45 | 276.05 | 267.00 | 275.25 | 258.82 | 181,157 |
| 2026-01-12 | 262.35 | 264.90 | 260.30 | 262.35 | 246.69 | 123,935 |
| 2026-01-09 | 258.45 | 264.10 | 257.60 | 262.15 | 246.50 | 92,935 |
| 2026-01-08 | 252.40 | 255.20 | 251.05 | 252.40 | 237.33 | 43,420 |
| 2026-01-07 | 255.80 | 255.80 | 251.70 | 254.35 | 239.16 | 123,137 |
| 2026-01-06 | 259.75 | 264.70 | 259.30 | 263.45 | 247.72 | 101,031 |
| 2026-01-05 | 261.70 | 263.10 | 255.60 | 257.40 | 242.03 | 115,214 |
| 2026-01-02 | 255.80 | 259.70 | 255.80 | 259.25 | 243.77 | 35,136 |
| 2025-12-31 | 256.00 | 256.00 | 256.00 | 256.00 | 240.71 | 0 |
| 2025-12-30 | 253.60 | 257.45 | 253.50 | 257.30 | 241.94 | 36,262 |
| 2025-12-29 | 248.60 | 253.90 | 248.60 | 252.20 | 237.14 | 56,130 |
| 2025-12-24 | 250.55 | 250.55 | 250.55 | 250.55 | 235.59 | 0 |
| 2025-12-23 | 249.90 | 251.55 | 249.90 | 249.90 | 234.98 | 112,611 |
| 2025-12-22 | 246.95 | 252.20 | 246.60 | 250.55 | 235.59 | 74,531 |
| 2025-12-19 | 241.60 | 247.70 | 241.60 | 244.90 | 230.28 | 209,250 |
| 2025-12-18 | 246.25 | 246.70 | 243.09 | 246.25 | 231.55 | 385,767 |
| 2025-12-17 | 243.20 | 247.40 | 243.20 | 246.65 | 231.92 | 416,246 |
| 2025-12-16 | 245.70 | 246.90 | 242.30 | 245.70 | 231.03 | 363,373 |
| 2025-12-15 | 249.80 | 252.20 | 247.10 | 249.80 | 234.89 | 525,057 |
| 2025-12-12 | 249.50 | 251.00 | 248.70 | 249.50 | 234.60 | 77,345 |
| 2025-12-11 | 247.15 | 250.40 | 246.50 | 250.25 | 235.31 | 276,957 |
| 2025-12-10 | 252.20 | 252.20 | 248.20 | 248.40 | 233.57 | 27,964 |
| 2025-12-09 | 253.40 | 253.55 | 250.40 | 253.40 | 238.27 | 54,859 |
| 2025-12-08 | 254.10 | 254.10 | 250.70 | 251.55 | 236.53 | 11,940 |
| 2025-12-05 | 252.80 | 254.40 | 251.50 | 252.80 | 237.71 | 59,576 |
| 2025-12-04 | 251.25 | 252.95 | 248.65 | 251.25 | 236.25 | 1,027,463 |
| 2025-12-03 | 245.30 | 250.10 | 245.10 | 248.90 | 234.04 | 238,191 |
| 2025-12-02 | 246.65 | 247.10 | 242.90 | 242.95 | 228.44 | 131,774 |
| 2025-12-01 | 247.25 | 249.20 | 245.20 | 247.25 | 232.49 | 68,656 |
| 2025-11-28 | 245.80 | 246.40 | 244.50 | 245.80 | 231.12 | 33,172 |
| 2025-11-27 | 244.80 | 247.30 | 244.20 | 244.80 | 230.18 | 85,129 |
| 2025-11-26 | 244.40 | 245.50 | 242.70 | 244.40 | 229.81 | 28,543 |
| 2025-11-25 | 247.35 | 248.60 | 242.10 | 243.55 | 229.01 | 559,353 |
| 2025-11-24 | 251.25 | 252.90 | 244.60 | 247.25 | 232.49 | 1,554,972 |
| 2025-11-21 | 253.30 | 253.30 | 248.40 | 249.60 | 234.70 | 41,901 |
| 2025-11-20 | 256.10 | 259.05 | 255.70 | 256.10 | 240.81 | 83,418 |
| 2025-11-19 | 262.25 | 262.80 | 252.00 | 254.35 | 239.16 | 49,593 |
| 2025-11-18 | 260.70 | 262.20 | 258.40 | 260.70 | 245.13 | 89,874 |
| 2025-11-17 | 262.70 | 264.50 | 262.70 | 263.75 | 248.00 | 31,538 |
| 2025-11-14 | 262.15 | 262.90 | 259.40 | 262.15 | 246.50 | 48,177 |
| 2025-11-13 | 262.15 | 262.40 | 258.70 | 262.15 | 246.50 | 116,876 |
| 2025-11-12 | 263.75 | 266.00 | 261.70 | 263.75 | 248.00 | 434,541 |
| 2025-11-11 | 257.70 | 264.10 | 257.70 | 261.20 | 245.60 | 558,906 |
| 2025-11-10 | 259.45 | 260.50 | 256.10 | 259.45 | 243.96 | 50,090 |
| 2025-11-07 | 257.10 | 258.50 | 256.20 | 257.10 | 241.75 | 51,854 |
| 2025-11-06 | 256.50 | 257.00 | 253.50 | 256.50 | 241.19 | 60,498 |
| 2025-11-05 | 256.70 | 259.00 | 255.50 | 256.70 | 241.37 | 28,453 |
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.