Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 244.10 | 248.50 | 242.60 | 247.65 | 227.33 | 29,506 |
| 2025-08-08 | 246.05 | 247.00 | 242.80 | 246.05 | 225.86 | 16,531 |
| 2025-08-07 | 244.50 | 246.75 | 243.60 | 244.50 | 224.44 | 22,902 |
| 2025-08-06 | 244.70 | 249.00 | 243.20 | 248.30 | 227.93 | 27,621 |
| 2025-08-05 | 244.40 | 246.90 | 243.10 | 244.40 | 224.35 | 31,542 |
| 2025-08-04 | 246.85 | 248.00 | 242.40 | 243.05 | 223.11 | 40,130 |
| 2025-08-01 | 249.10 | 250.30 | 246.10 | 249.10 | 228.66 | 46,241 |
| 2025-07-31 | 250.65 | 251.80 | 248.60 | 250.65 | 230.09 | 16,187 |
| 2025-07-30 | 257.50 | 258.10 | 249.30 | 249.60 | 229.12 | 48,727 |
| 2025-07-29 | 254.95 | 256.90 | 253.80 | 254.95 | 234.03 | 79,643 |
| 2025-07-28 | 248.20 | 255.00 | 247.40 | 251.85 | 231.19 | 31,949 |
| 2025-07-25 | 248.80 | 250.45 | 245.55 | 248.80 | 228.39 | 48,094 |
| 2025-07-24 | 248.60 | 250.00 | 247.30 | 248.60 | 228.20 | 38,731 |
| 2025-07-23 | 245.30 | 247.95 | 245.10 | 247.65 | 227.33 | 55,710 |
| 2025-07-22 | 243.35 | 245.35 | 242.40 | 243.35 | 223.38 | 40,907 |
| 2025-07-21 | 246.15 | 246.15 | 243.90 | 246.15 | 225.95 | 21,191 |
| 2025-07-18 | 243.55 | 247.10 | 242.70 | 243.55 | 223.57 | 85,275 |
| 2025-07-17 | 249.50 | 249.90 | 245.90 | 249.50 | 223.19 | 64,118 |
| 2025-07-16 | 253.90 | 255.00 | 249.20 | 250.15 | 223.77 | 73,477 |
| 2025-07-15 | 258.85 | 259.50 | 251.10 | 254.75 | 227.89 | 142,181 |
| 2025-07-14 | 267.05 | 270.70 | 266.00 | 267.05 | 238.89 | 71,604 |
| 2025-07-11 | 263.75 | 267.00 | 263.75 | 263.75 | 235.94 | 20,571 |
| 2025-07-10 | 267.15 | 267.40 | 262.10 | 263.15 | 235.40 | 43,980 |
| 2025-07-09 | 264.60 | 268.20 | 263.40 | 264.60 | 236.70 | 76,585 |
| 2025-07-08 | 258.25 | 262.80 | 257.15 | 262.05 | 234.42 | 43,812 |
| 2025-07-07 | 261.10 | 261.40 | 259.20 | 261.10 | 233.57 | 62,787 |
| 2025-07-04 | 261.50 | 263.80 | 260.45 | 261.50 | 233.92 | 88,199 |
| 2025-07-03 | 264.00 | 268.60 | 262.50 | 267.85 | 239.61 | 66,597 |
| 2025-07-02 | 259.45 | 264.45 | 259.15 | 263.15 | 235.40 | 97,625 |
| 2025-07-01 | 257.20 | 260.30 | 255.95 | 257.20 | 230.08 | 136,966 |
| 2025-06-30 | 256.30 | 257.90 | 256.00 | 256.30 | 229.27 | 418,032 |
| 2025-06-27 | 256.60 | 256.90 | 254.60 | 256.60 | 229.54 | 477,241 |
| 2025-06-26 | 258.35 | 258.70 | 254.20 | 254.45 | 227.62 | 55,472 |
| 2025-06-25 | 264.30 | 265.35 | 256.90 | 260.40 | 232.94 | 147,826 |
| 2025-06-24 | 259.55 | 270.60 | 256.50 | 267.25 | 239.07 | 260,924 |
| 2025-06-23 | 285.30 | 287.10 | 277.80 | 280.90 | 251.28 | 99,642 |
| 2025-06-20 | 281.60 | 283.80 | 276.50 | 277.10 | 247.88 | 134,628 |
| 2025-06-19 | 283.25 | 288.30 | 283.00 | 287.35 | 257.05 | 44,746 |
| 2025-06-18 | 280.70 | 284.80 | 279.40 | 280.60 | 251.01 | 149,404 |
| 2025-06-17 | 274.45 | 282.00 | 274.20 | 278.55 | 249.18 | 109,178 |
| 2025-06-16 | 277.60 | 279.00 | 271.10 | 273.50 | 244.66 | 561,701 |
| 2025-06-13 | 270.05 | 273.10 | 267.70 | 270.05 | 241.57 | 137,119 |
| 2025-06-12 | 255.55 | 259.90 | 255.30 | 259.35 | 232.00 | 150,574 |
| 2025-06-11 | 253.30 | 256.50 | 251.70 | 253.30 | 226.59 | 209,767 |
| 2025-06-10 | 247.15 | 254.10 | 246.60 | 251.85 | 225.29 | 82,544 |
| 2025-06-09 | 246.65 | 246.65 | 246.65 | 246.65 | 220.64 | 0 |
| 2025-06-06 | 246.65 | 247.60 | 245.70 | 246.65 | 220.64 | 78,204 |
| 2025-06-05 | 245.60 | 248.30 | 245.50 | 245.60 | 219.70 | 146,216 |
| 2025-06-04 | 244.50 | 249.50 | 244.50 | 247.85 | 221.71 | 77,039 |
| 2025-06-03 | 244.50 | 248.10 | 244.40 | 248.10 | 221.94 | 136,482 |
| 2025-06-02 | 237.40 | 245.20 | 236.70 | 244.20 | 218.45 | 177,590 |
| 2025-05-30 | 235.85 | 238.70 | 234.99 | 236.50 | 211.56 | 238,943 |
| 2025-05-29 | 237.40 | 237.40 | 237.40 | 237.40 | 212.37 | 0 |
| 2025-05-28 | 237.40 | 239.50 | 237.10 | 237.40 | 212.37 | 37,236 |
| 2025-05-27 | 234.65 | 238.40 | 233.90 | 238.05 | 212.95 | 112,846 |
| 2025-05-23 | 234.05 | 235.80 | 229.80 | 230.55 | 206.24 | 89,186 |
| 2025-05-22 | 234.65 | 235.30 | 231.15 | 231.15 | 206.78 | 91,031 |
| 2025-05-21 | 239.30 | 239.30 | 235.05 | 236.00 | 211.11 | 92,467 |
| 2025-05-20 | 238.15 | 238.15 | 235.30 | 238.15 | 213.04 | 57,713 |
| 2025-05-19 | 238.75 | 239.30 | 234.80 | 238.65 | 213.48 | 733,654 |
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.