Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 238.05 | 239.40 | 236.00 | 238.05 | 206.98 | 49,545 |
| 2025-02-17 | 240.00 | 242.70 | 237.30 | 240.00 | 208.67 | 128,900 |
| 2025-02-14 | 244.30 | 248.00 | 242.70 | 248.00 | 209.49 | 1,246,019 |
| 2025-02-13 | 236.00 | 245.90 | 235.00 | 242.95 | 205.22 | 1,309,842 |
| 2025-02-12 | 255.45 | 255.90 | 247.20 | 248.00 | 209.49 | 164,400 |
| 2025-02-11 | 253.60 | 259.10 | 252.80 | 257.30 | 217.34 | 96,708 |
| 2025-02-10 | 246.85 | 252.30 | 246.00 | 250.45 | 211.55 | 4,080,773 |
| 2025-02-07 | 241.80 | 245.70 | 241.80 | 245.10 | 207.04 | 1,989,291 |
| 2025-02-06 | 244.30 | 249.20 | 243.30 | 244.20 | 206.28 | 140,125 |
| 2025-02-05 | 242.75 | 247.50 | 242.00 | 242.45 | 204.80 | 96,434 |
| 2025-02-04 | 236.00 | 240.80 | 233.20 | 239.45 | 202.26 | 1,062,135 |
| 2025-02-03 | 234.85 | 239.60 | 234.50 | 238.35 | 201.33 | 42,050 |
| 2025-01-31 | 237.40 | 239.40 | 235.50 | 237.40 | 200.53 | 69,536 |
| 2025-01-30 | 237.80 | 239.90 | 235.20 | 237.80 | 200.87 | 333,695 |
| 2025-01-29 | 239.45 | 239.60 | 234.80 | 235.85 | 199.22 | 127,316 |
| 2025-01-28 | 239.25 | 243.10 | 237.60 | 242.65 | 204.97 | 147,513 |
| 2025-01-27 | 238.85 | 239.90 | 236.70 | 238.85 | 201.76 | 56,737 |
| 2025-01-24 | 247.35 | 247.80 | 240.00 | 243.55 | 205.73 | 86,065 |
| 2025-01-23 | 247.65 | 249.50 | 246.55 | 247.65 | 209.19 | 186,825 |
| 2025-01-22 | 247.05 | 251.70 | 246.10 | 250.55 | 211.64 | 110,158 |
| 2025-01-21 | 250.15 | 250.50 | 244.90 | 246.35 | 208.09 | 48,442 |
| 2025-01-20 | 255.85 | 256.80 | 252.10 | 252.10 | 212.95 | 18,808 |
| 2025-01-17 | 255.35 | 257.20 | 254.30 | 255.35 | 215.69 | 35,232 |
| 2025-01-16 | 258.15 | 260.20 | 253.50 | 254.15 | 214.68 | 61,802 |
| 2025-01-15 | 257.70 | 258.20 | 254.80 | 257.70 | 217.68 | 39,703 |
| 2025-01-14 | 254.65 | 257.20 | 252.70 | 254.65 | 215.10 | 120,243 |
| 2025-01-13 | 255.85 | 256.60 | 253.00 | 255.85 | 216.12 | 82,231 |
| 2025-01-10 | 246.05 | 255.10 | 245.50 | 253.30 | 213.96 | 45,991 |
| 2025-01-09 | 243.15 | 247.80 | 243.00 | 246.65 | 208.34 | 60,560 |
| 2025-01-08 | 243.75 | 244.90 | 241.70 | 243.75 | 205.90 | 153,645 |
| 2025-01-07 | 237.20 | 243.20 | 236.20 | 240.60 | 203.23 | 46,417 |
| 2025-01-06 | 241.70 | 241.90 | 234.80 | 238.15 | 201.16 | 124,346 |
| 2025-01-03 | 234.05 | 237.70 | 231.90 | 237.50 | 200.62 | 35,139 |
| 2025-01-02 | 224.70 | 233.80 | 224.70 | 233.20 | 196.98 | 58,924 |
| 2024-12-31 | 220.30 | 220.30 | 220.30 | 220.30 | 186.09 | 0 |
| 2024-12-30 | 220.30 | 222.00 | 219.60 | 220.30 | 186.09 | 30,507 |
| 2024-12-27 | 217.50 | 220.40 | 217.50 | 219.85 | 185.71 | 30,828 |
| 2024-12-24 | 214.05 | 214.05 | 214.05 | 214.05 | 180.81 | 0 |
| 2024-12-23 | 214.05 | 215.78 | 213.40 | 214.05 | 180.81 | 27,819 |
| 2024-12-20 | 213.50 | 214.40 | 211.70 | 213.50 | 180.34 | 115,096 |
| 2024-12-19 | 214.45 | 216.30 | 213.50 | 214.45 | 181.15 | 35,986 |
| 2024-12-18 | 217.10 | 217.40 | 215.10 | 217.10 | 183.38 | 22,166 |
| 2024-12-17 | 218.15 | 219.00 | 214.65 | 214.65 | 181.31 | 43,830 |
| 2024-12-16 | 223.45 | 223.80 | 219.30 | 220.10 | 185.92 | 98,366 |
| 2024-12-13 | 223.45 | 225.70 | 222.80 | 223.45 | 188.75 | 26,773 |
| 2024-12-12 | 226.65 | 227.60 | 222.60 | 223.25 | 188.58 | 22,806 |
| 2024-12-11 | 221.90 | 225.60 | 221.90 | 225.00 | 190.06 | 44,136 |
| 2024-12-10 | 226.05 | 226.80 | 223.50 | 226.05 | 190.94 | 15,400 |
| 2024-12-09 | 223.75 | 227.80 | 222.60 | 226.95 | 191.70 | 44,116 |
| 2024-12-06 | 228.70 | 228.70 | 219.30 | 219.65 | 185.54 | 68,527 |
| 2024-12-05 | 230.35 | 230.70 | 227.50 | 230.35 | 194.58 | 81,362 |
| 2024-12-04 | 231.35 | 233.90 | 230.80 | 231.35 | 195.42 | 41,450 |
| 2024-12-03 | 224.80 | 230.50 | 224.10 | 228.10 | 192.68 | 28,870 |
| 2024-12-02 | 225.30 | 226.60 | 222.50 | 225.30 | 190.31 | 35,805 |
| 2024-11-29 | 226.15 | 227.70 | 225.40 | 226.15 | 191.03 | 34,584 |
| 2024-11-28 | 228.40 | 229.10 | 227.10 | 228.40 | 192.93 | 25,628 |
| 2024-11-27 | 225.40 | 230.40 | 224.60 | 228.70 | 193.18 | 52,323 |
| 2024-11-26 | 228.80 | 228.80 | 225.00 | 225.60 | 190.56 | 43,192 |
| 2024-11-25 | 230.65 | 232.70 | 228.30 | 230.65 | 194.83 | 638,906 |
| 2024-11-22 | 233.80 | 235.10 | 230.45 | 230.45 | 194.66 | 44,172 |
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.