Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 233.80 | 235.10 | 230.45 | 230.45 | 194.66 | 44,172 |
| 2024-11-21 | 229.80 | 234.20 | 229.80 | 233.00 | 196.81 | 49,516 |
| 2024-11-20 | 227.30 | 230.65 | 227.30 | 230.65 | 194.83 | 36,491 |
| 2024-11-19 | 227.90 | 227.90 | 225.30 | 226.25 | 191.11 | 31,973 |
| 2024-11-18 | 228.30 | 228.40 | 224.80 | 224.90 | 189.97 | 34,214 |
| 2024-11-15 | 222.85 | 229.90 | 222.20 | 229.50 | 193.86 | 56,291 |
| 2024-11-14 | 220.80 | 225.50 | 220.40 | 224.00 | 189.21 | 55,435 |
| 2024-11-13 | 219.90 | 219.90 | 216.80 | 219.65 | 185.54 | 113,973 |
| 2024-11-12 | 222.25 | 223.30 | 218.80 | 218.85 | 184.86 | 775,044 |
| 2024-11-11 | 225.40 | 226.00 | 222.05 | 222.05 | 187.57 | 205,412 |
| 2024-11-08 | 225.20 | 227.00 | 223.70 | 225.20 | 190.23 | 633,716 |
| 2024-11-07 | 223.05 | 227.81 | 223.00 | 226.25 | 191.11 | 744,444 |
| 2024-11-06 | 227.55 | 229.30 | 220.90 | 224.10 | 189.30 | 153,112 |
| 2024-11-05 | 229.50 | 229.80 | 227.25 | 229.50 | 193.86 | 178,509 |
| 2024-11-04 | 228.80 | 231.20 | 226.00 | 228.80 | 193.27 | 81,916 |
| 2024-11-01 | 237.70 | 239.20 | 231.50 | 234.15 | 192.22 | 41,007 |
| 2024-10-31 | 234.60 | 234.60 | 229.00 | 231.05 | 189.67 | 37,738 |
| 2024-10-30 | 229.60 | 234.30 | 229.10 | 232.90 | 191.19 | 1,465,015 |
| 2024-10-29 | 226.55 | 227.80 | 224.70 | 226.55 | 185.98 | 41,660 |
| 2024-10-28 | 227.25 | 228.00 | 223.80 | 223.85 | 183.76 | 217,786 |
| 2024-10-25 | 229.50 | 233.50 | 228.40 | 232.80 | 191.11 | 754,397 |
| 2024-10-24 | 232.00 | 234.30 | 228.80 | 232.00 | 190.45 | 172,437 |
| 2024-10-23 | 233.10 | 233.40 | 227.80 | 229.50 | 188.40 | 106,759 |
| 2024-10-22 | 231.10 | 235.10 | 231.10 | 234.35 | 192.38 | 196,749 |
| 2024-10-21 | 231.75 | 235.20 | 231.20 | 235.05 | 192.95 | 1,647,139 |
| 2024-10-18 | 232.80 | 234.70 | 229.60 | 232.80 | 191.11 | 315,176 |
| 2024-10-17 | 230.75 | 232.00 | 229.10 | 230.75 | 189.42 | 31,641 |
| 2024-10-16 | 231.45 | 233.70 | 230.70 | 231.45 | 190.00 | 53,799 |
| 2024-10-15 | 233.10 | 233.60 | 228.60 | 229.60 | 188.48 | 133,281 |
| 2024-10-14 | 239.25 | 239.90 | 237.60 | 239.25 | 196.40 | 127,528 |
| 2024-10-11 | 239.25 | 241.40 | 238.30 | 239.25 | 196.40 | 28,158 |
| 2024-10-10 | 235.15 | 240.20 | 234.30 | 238.55 | 195.83 | 184,619 |
| 2024-10-09 | 237.10 | 237.50 | 232.90 | 233.60 | 191.76 | 501,759 |
| 2024-10-08 | 244.40 | 244.70 | 236.60 | 237.00 | 194.56 | 62,426 |
| 2024-10-07 | 246.85 | 248.60 | 243.80 | 246.85 | 202.64 | 45,006 |
| 2024-10-04 | 243.55 | 247.50 | 243.30 | 247.05 | 202.81 | 29,584 |
| 2024-10-03 | 242.05 | 242.20 | 237.50 | 241.90 | 198.58 | 22,366 |
| 2024-10-02 | 235.65 | 242.40 | 235.30 | 239.05 | 196.24 | 135,475 |
| 2024-10-01 | 225.50 | 233.20 | 224.10 | 232.10 | 190.53 | 63,457 |
| 2024-09-30 | 226.05 | 227.40 | 223.40 | 226.05 | 185.57 | 56,025 |
| 2024-09-27 | 220.60 | 225.30 | 220.20 | 223.85 | 183.76 | 116,173 |
| 2024-09-26 | 221.70 | 223.40 | 217.40 | 218.35 | 179.25 | 118,851 |
| 2024-09-25 | 231.75 | 233.30 | 227.60 | 228.20 | 187.33 | 40,310 |
| 2024-09-24 | 232.80 | 235.10 | 230.00 | 232.80 | 191.11 | 184,933 |
| 2024-09-23 | 230.65 | 233.40 | 228.30 | 230.65 | 189.34 | 38,320 |
| 2024-09-20 | 229.20 | 229.50 | 227.00 | 229.20 | 188.15 | 82,428 |
| 2024-09-19 | 230.75 | 233.20 | 228.70 | 230.75 | 189.42 | 75,401 |
| 2024-09-18 | 227.35 | 227.70 | 224.90 | 227.35 | 186.63 | 155,380 |
| 2024-09-17 | 229.50 | 229.70 | 224.00 | 225.80 | 185.36 | 174,208 |
| 2024-09-16 | 228.60 | 229.80 | 226.90 | 228.60 | 187.66 | 29,134 |
| 2024-09-13 | 229.10 | 230.80 | 228.70 | 229.10 | 188.07 | 110,609 |
| 2024-09-12 | 228.50 | 229.70 | 225.60 | 228.50 | 187.58 | 61,019 |
| 2024-09-11 | 224.70 | 228.50 | 224.70 | 227.05 | 186.39 | 49,998 |
| 2024-09-10 | 230.85 | 231.00 | 223.90 | 224.00 | 183.88 | 47,631 |
| 2024-09-09 | 229.20 | 230.60 | 226.50 | 229.20 | 188.15 | 481,151 |
| 2024-09-06 | 235.85 | 236.00 | 230.00 | 232.40 | 190.78 | 38,093 |
| 2024-09-05 | 239.45 | 239.60 | 236.20 | 239.45 | 196.57 | 98,463 |
| 2024-09-04 | 237.90 | 242.40 | 237.90 | 241.40 | 198.17 | 54,874 |
| 2024-09-03 | 250.25 | 250.40 | 240.90 | 242.75 | 199.28 | 45,801 |
| 2024-09-02 | 252.60 | 253.00 | 249.10 | 252.60 | 207.36 | 144,183 |
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.