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 |
| 2025-10-17 | 247.65 | 247.80 | 243.25 | 247.35 | 227.06 | 277,262 |
| 2025-10-16 | 249.90 | 251.20 | 249.10 | 249.90 | 229.40 | 108,264 |
| 2025-10-15 | 248.80 | 251.30 | 248.80 | 251.05 | 230.45 | 125,378 |
| 2025-10-14 | 252.70 | 253.30 | 247.00 | 248.80 | 228.39 | 36,044 |
| 2025-10-13 | 253.50 | 256.80 | 253.00 | 253.50 | 232.70 | 36,079 |
| 2025-10-10 | 263.85 | 269.92 | 254.95 | 255.75 | 234.77 | 130,408 |
| 2025-10-09 | 267.65 | 270.10 | 264.10 | 267.65 | 245.69 | 348,167 |
| 2025-10-08 | 264.40 | 266.20 | 263.00 | 264.40 | 242.71 | 45,713 |
| 2025-10-07 | 264.90 | 264.90 | 262.15 | 264.90 | 243.17 | 61,838 |
| 2025-10-06 | 261.80 | 266.40 | 261.80 | 265.50 | 243.72 | 58,482 |
| 2025-10-03 | 254.15 | 257.00 | 254.00 | 254.15 | 233.30 | 18,475 |
| 2025-10-02 | 255.15 | 255.50 | 253.00 | 255.15 | 234.22 | 54,152 |
| 2025-10-01 | 255.45 | 256.70 | 251.50 | 251.55 | 230.91 | 80,401 |
| 2025-09-30 | 255.75 | 257.20 | 251.85 | 251.85 | 231.19 | 210,703 |
| 2025-09-29 | 261.90 | 262.90 | 256.90 | 257.80 | 236.65 | 88,715 |
| 2025-09-26 | 263.15 | 263.85 | 260.10 | 263.15 | 241.56 | 79,133 |
| 2025-09-25 | 258.25 | 263.00 | 258.10 | 262.05 | 240.55 | 168,181 |
| 2025-09-24 | 252.90 | 259.70 | 252.10 | 256.60 | 235.55 | 61,627 |
| 2025-09-23 | 247.55 | 253.80 | 247.10 | 251.05 | 230.45 | 160,418 |
| 2025-09-22 | 248.90 | 250.92 | 246.10 | 248.90 | 228.48 | 39,959 |
| 2025-09-19 | 249.30 | 250.90 | 247.85 | 249.30 | 228.85 | 98,383 |
| 2025-09-18 | 246.65 | 249.40 | 246.10 | 246.65 | 226.41 | 91,317 |
| 2025-09-17 | 246.45 | 246.60 | 244.10 | 246.45 | 226.23 | 13,318 |
| 2025-09-16 | 242.75 | 246.60 | 241.50 | 246.35 | 226.14 | 22,722 |
| 2025-09-15 | 244.40 | 244.65 | 242.20 | 244.40 | 224.35 | 10,771 |
| 2025-09-12 | 242.55 | 246.60 | 241.60 | 246.05 | 225.86 | 28,156 |
| 2025-09-11 | 249.00 | 250.00 | 242.90 | 245.30 | 225.17 | 79,316 |
| 2025-09-10 | 246.25 | 248.40 | 244.30 | 246.25 | 226.05 | 54,461 |
| 2025-09-09 | 245.00 | 248.10 | 244.10 | 245.00 | 224.90 | 43,144 |
| 2025-09-08 | 245.60 | 247.00 | 242.05 | 242.05 | 222.19 | 50,486 |
| 2025-09-05 | 247.15 | 247.80 | 243.70 | 247.15 | 226.87 | 43,813 |
| 2025-09-04 | 247.15 | 248.30 | 246.00 | 247.15 | 226.87 | 16,693 |
| 2025-09-03 | 255.05 | 256.20 | 247.70 | 251.15 | 230.54 | 63,447 |
| 2025-09-02 | 255.15 | 258.50 | 254.60 | 255.15 | 234.22 | 41,821 |
| 2025-09-01 | 253.90 | 255.20 | 252.00 | 253.90 | 233.07 | 18,701 |
| 2025-08-29 | 253.70 | 254.70 | 252.50 | 253.70 | 232.89 | 33,740 |
| 2025-08-28 | 254.35 | 254.50 | 251.10 | 254.35 | 233.48 | 61,675 |
| 2025-08-27 | 255.85 | 257.20 | 253.55 | 255.85 | 234.86 | 41,143 |
| 2025-08-26 | 254.75 | 258.10 | 254.10 | 254.75 | 233.85 | 62,468 |
| 2025-08-22 | 253.80 | 254.70 | 252.30 | 253.80 | 232.98 | 46,076 |
| 2025-08-21 | 251.05 | 257.00 | 250.10 | 250.85 | 230.27 | 68,368 |
| 2025-08-20 | 242.05 | 246.10 | 241.20 | 245.60 | 225.45 | 48,539 |
| 2025-08-19 | 241.30 | 244.10 | 241.20 | 241.30 | 221.50 | 45,261 |
| 2025-08-18 | 242.75 | 243.20 | 240.70 | 242.75 | 222.83 | 19,492 |
| 2025-08-15 | 242.45 | 243.60 | 241.80 | 242.45 | 222.56 | 31,477 |
| 2025-08-14 | 246.35 | 246.60 | 241.20 | 242.55 | 222.65 | 71,224 |
| 2025-08-13 | 246.85 | 247.00 | 244.00 | 246.85 | 226.60 | 24,721 |
| 2025-08-12 | 245.40 | 248.20 | 245.10 | 245.40 | 225.27 | 17,238 |
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.