Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 240.20 | 244.70 | 238.35 | 243.75 | 218.05 | 48,791 |
| 2025-05-15 | 237.60 | 239.67 | 234.30 | 237.60 | 212.54 | 142,838 |
| 2025-05-14 | 244.20 | 244.40 | 238.70 | 240.60 | 215.23 | 373,041 |
| 2025-05-13 | 236.60 | 239.70 | 235.10 | 236.60 | 211.65 | 120,625 |
| 2025-05-12 | 234.45 | 237.40 | 233.80 | 234.35 | 209.64 | 84,635 |
| 2025-05-09 | 229.70 | 235.10 | 229.70 | 232.40 | 202.06 | 182,459 |
| 2025-05-08 | 223.45 | 226.80 | 221.20 | 226.65 | 197.06 | 89,397 |
| 2025-05-07 | 222.95 | 225.00 | 218.60 | 222.45 | 193.41 | 111,229 |
| 2025-05-06 | 220.70 | 223.60 | 218.90 | 220.70 | 191.89 | 88,512 |
| 2025-05-02 | 225.30 | 226.30 | 217.80 | 220.90 | 192.06 | 251,512 |
| 2025-05-01 | 222.45 | 222.45 | 222.45 | 222.45 | 193.41 | 0 |
| 2025-04-30 | 222.55 | 224.30 | 220.10 | 222.45 | 193.41 | 86,833 |
| 2025-04-29 | 223.20 | 223.20 | 219.45 | 220.30 | 191.54 | 52,428 |
| 2025-04-28 | 223.15 | 224.50 | 221.80 | 223.15 | 194.02 | 25,508 |
| 2025-04-25 | 219.85 | 224.40 | 219.85 | 220.30 | 191.54 | 97,170 |
| 2025-04-24 | 220.50 | 224.50 | 220.00 | 220.30 | 191.54 | 42,247 |
| 2025-04-23 | 221.30 | 228.90 | 220.30 | 222.05 | 193.06 | 223,988 |
| 2025-04-22 | 221.20 | 222.50 | 218.50 | 220.70 | 191.89 | 81,346 |
| 2025-04-17 | 216.10 | 216.10 | 216.10 | 216.10 | 187.89 | 0 |
| 2025-04-16 | 216.20 | 220.30 | 215.70 | 216.10 | 187.89 | 17,547 |
| 2025-04-15 | 219.45 | 219.60 | 216.10 | 216.10 | 187.89 | 89,236 |
| 2025-04-14 | 218.65 | 221.20 | 216.40 | 218.65 | 190.11 | 674,720 |
| 2025-04-11 | 214.05 | 215.20 | 211.40 | 214.05 | 186.11 | 79,848 |
| 2025-04-10 | 225.50 | 226.20 | 211.60 | 212.30 | 184.59 | 315,521 |
| 2025-04-09 | 210.25 | 214.10 | 205.60 | 207.15 | 180.11 | 255,662 |
| 2025-04-08 | 223.15 | 223.30 | 214.40 | 219.65 | 190.98 | 192,658 |
| 2025-04-07 | 207.35 | 222.90 | 200.60 | 222.65 | 193.59 | 299,874 |
| 2025-04-04 | 227.45 | 227.70 | 213.30 | 214.05 | 186.11 | 126,031 |
| 2025-04-03 | 241.10 | 242.40 | 227.60 | 230.55 | 200.45 | 296,301 |
| 2025-04-02 | 249.20 | 250.75 | 244.70 | 245.50 | 213.45 | 78,918 |
| 2025-04-01 | 249.40 | 252.40 | 248.60 | 249.40 | 216.84 | 106,993 |
| 2025-03-31 | 241.70 | 250.10 | 241.70 | 248.80 | 216.32 | 99,834 |
| 2025-03-28 | 243.65 | 246.60 | 242.80 | 243.65 | 211.84 | 114,022 |
| 2025-03-27 | 245.40 | 246.20 | 242.90 | 245.40 | 213.37 | 86,568 |
| 2025-03-26 | 243.45 | 247.70 | 242.60 | 246.95 | 214.71 | 110,714 |
| 2025-03-25 | 244.40 | 246.80 | 242.10 | 244.40 | 212.50 | 42,704 |
| 2025-03-24 | 245.30 | 245.40 | 240.20 | 241.70 | 210.15 | 77,088 |
| 2025-03-21 | 246.75 | 247.90 | 242.79 | 246.75 | 214.54 | 1,758,605 |
| 2025-03-20 | 244.60 | 246.50 | 241.10 | 244.60 | 212.67 | 35,276 |
| 2025-03-19 | 239.00 | 243.90 | 239.00 | 241.50 | 209.98 | 62,318 |
| 2025-03-18 | 235.60 | 242.40 | 235.60 | 239.25 | 208.02 | 55,124 |
| 2025-03-17 | 232.80 | 235.10 | 232.40 | 232.80 | 202.41 | 71,259 |
| 2025-03-14 | 231.85 | 232.70 | 229.10 | 231.85 | 201.58 | 27,774 |
| 2025-03-13 | 226.75 | 232.10 | 226.30 | 230.65 | 200.54 | 102,073 |
| 2025-03-12 | 229.20 | 229.20 | 223.60 | 225.90 | 196.41 | 40,385 |
| 2025-03-11 | 229.00 | 233.00 | 227.10 | 228.80 | 198.93 | 2,023,971 |
| 2025-03-10 | 228.80 | 233.90 | 228.30 | 232.10 | 201.80 | 99,369 |
| 2025-03-07 | 219.75 | 228.60 | 219.40 | 226.15 | 196.63 | 86,107 |
| 2025-03-06 | 219.70 | 219.70 | 216.20 | 218.45 | 189.93 | 77,719 |
| 2025-03-05 | 222.05 | 222.80 | 215.35 | 215.35 | 187.24 | 94,143 |
| 2025-03-04 | 226.65 | 226.90 | 216.60 | 216.60 | 188.33 | 136,327 |
| 2025-03-03 | 233.20 | 236.30 | 232.50 | 232.90 | 202.50 | 48,787 |
| 2025-02-28 | 231.25 | 233.20 | 231.00 | 231.25 | 201.06 | 48,915 |
| 2025-02-27 | 230.35 | 234.25 | 228.60 | 233.70 | 203.19 | 1,250,516 |
| 2025-02-26 | 234.05 | 234.50 | 229.90 | 230.45 | 200.37 | 77,267 |
| 2025-02-25 | 235.85 | 238.60 | 234.60 | 235.85 | 205.06 | 3,407,017 |
| 2025-02-24 | 238.25 | 239.50 | 235.30 | 238.25 | 207.15 | 2,032,350 |
| 2025-02-21 | 240.90 | 241.30 | 237.25 | 237.30 | 206.32 | 81,547 |
| 2025-02-20 | 238.25 | 242.10 | 236.90 | 241.70 | 210.15 | 137,657 |
| 2025-02-19 | 238.65 | 240.20 | 238.10 | 238.65 | 207.50 | 59,721 |
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.