Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 261.70 | 262.10 | 257.20 | 257.70 | 242.31 | 28,316 |
| 2025-11-03 | 264.60 | 267.00 | 262.20 | 264.60 | 248.80 | 79,134 |
| 2025-10-31 | 262.25 | 262.90 | 258.40 | 262.05 | 246.40 | 32,013 |
| 2025-10-30 | 257.50 | 262.20 | 257.50 | 261.00 | 245.42 | 131,392 |
| 2025-10-29 | 253.30 | 258.50 | 252.10 | 257.00 | 241.66 | 40,058 |
| 2025-10-28 | 256.50 | 256.80 | 252.40 | 252.70 | 237.61 | 105,799 |
| 2025-10-27 | 260.00 | 260.40 | 255.30 | 260.00 | 244.48 | 37,014 |
| 2025-10-24 | 266.55 | 267.70 | 264.60 | 266.55 | 244.68 | 51,546 |
| 2025-10-23 | 267.35 | 269.70 | 265.40 | 267.35 | 245.42 | 164,564 |
| 2025-10-22 | 252.00 | 256.80 | 250.85 | 255.65 | 234.68 | 151,063 |
| 2025-10-21 | 248.00 | 249.10 | 246.10 | 248.00 | 227.65 | 85,351 |
| 2025-10-20 | 246.15 | 248.30 | 246.00 | 246.15 | 225.95 | 235,829 |
← NewerPage 5 of 5 · 252 trading days
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.