Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 368.60 | 372.59 | 368.60 | 368.60 | 368.60 | 304 |
| 2026-10-15 | 367.05 | 368.20 | 362.40 | 368.00 | 368.00 | 62,837 |
| 2026-10-14 | 362.70 | 371.00 | 362.70 | 371.00 | 371.00 | 43,601 |
| 2026-10-13 | 354.60 | 359.35 | 354.60 | 358.10 | 358.10 | 51,002 |
| 2026-10-12 | 351.55 | 356.00 | 351.10 | 353.20 | 353.20 | 30,608 |
| 2026-10-09 | 344.80 | 353.80 | 344.80 | 349.20 | 349.20 | 88,205 |
| 2026-10-08 | 346.05 | 348.95 | 343.70 | 346.05 | 346.05 | 65,174 |
| 2026-10-07 | 343.55 | 345.25 | 337.70 | 343.35 | 343.35 | 28,754 |
| 2026-10-06 | 341.30 | 343.65 | 338.70 | 340.60 | 340.60 | 10,064 |
| 2026-10-05 | 341.20 | 345.50 | 339.60 | 342.00 | 342.00 | 1,853,194 |
| 2026-10-02 | 338.25 | 342.80 | 338.25 | 342.45 | 342.45 | 239,356 |
| 2026-10-01 | 337.90 | 342.10 | 333.45 | 337.90 | 337.90 | 1,142,255 |
| 2026-09-30 | 342.85 | 342.85 | 338.15 | 338.15 | 338.15 | 887,328 |
| 2026-09-29 | 348.00 | 348.40 | 340.70 | 345.10 | 345.10 | 46,803 |
| 2026-09-28 | 349.60 | 353.00 | 348.90 | 350.90 | 350.90 | 25,110 |
| 2026-09-25 | 352.00 | 354.00 | 346.65 | 346.65 | 346.65 | 27,543 |
| 2026-09-24 | 353.90 | 361.50 | 353.90 | 358.55 | 358.55 | 126,072 |
| 2026-09-23 | 345.70 | 351.60 | 342.50 | 350.65 | 350.65 | 1,456,845 |
| 2026-09-22 | 349.50 | 352.00 | 339.30 | 347.70 | 347.70 | 1,381,567 |
| 2026-09-21 | 349.90 | 354.70 | 349.80 | 351.70 | 351.70 | 38,348 |
| 2026-09-18 | 353.00 | 355.00 | 348.70 | 353.00 | 353.00 | 14,211,598 |
| 2026-09-17 | 369.20 | 371.00 | 363.65 | 363.65 | 363.65 | 30,677 |
| 2026-09-16 | 370.55 | 374.75 | 370.55 | 370.55 | 370.55 | 87,565 |
| 2026-09-15 | 364.60 | 370.10 | 362.90 | 364.74 | 364.74 | 121,562 |
| 2026-09-14 | 364.70 | 368.50 | 360.09 | 365.71 | 365.71 | 235,394 |
| 2026-09-11 | 361.30 | 362.10 | 358.50 | 361.30 | 361.30 | 42,955 |
| 2026-09-10 | 363.45 | 369.85 | 362.40 | 368.70 | 368.70 | 215,484 |
| 2026-09-09 | 359.55 | 364.40 | 359.55 | 359.55 | 359.55 | 148,494 |
| 2026-09-08 | 358.05 | 364.20 | 357.90 | 364.00 | 364.00 | 92,711 |
| 2026-09-07 | 355.15 | 359.05 | 354.50 | 358.20 | 358.20 | 16,485 |
| 2026-09-04 | 354.65 | 355.40 | 349.20 | 349.20 | 349.20 | 16,123 |
| 2026-09-03 | 353.60 | 359.70 | 352.10 | 358.75 | 358.75 | 33,173 |
| 2026-09-02 | 365.20 | 368.00 | 358.40 | 359.55 | 359.55 | 64,672 |
| 2026-09-01 | 358.95 | 360.70 | 356.00 | 360.70 | 360.70 | 124,433 |
| 2026-08-28 | 348.90 | 352.05 | 348.30 | 348.90 | 348.90 | 14,488 |
| 2026-08-27 | 346.35 | 349.10 | 345.80 | 346.35 | 346.35 | 26,633 |
| 2026-08-26 | 343.55 | 347.90 | 340.85 | 342.27 | 342.27 | 118,045 |
| 2026-08-25 | 348.00 | 349.85 | 344.00 | 346.99 | 346.99 | 41,248 |
| 2026-08-24 | 353.00 | 354.90 | 350.50 | 351.47 | 351.47 | 71,471 |
| 2026-08-21 | 356.60 | 358.80 | 354.60 | 356.60 | 356.60 | 78,407 |
| 2026-08-20 | 352.00 | 358.80 | 351.15 | 357.30 | 357.30 | 58,836 |
| 2026-08-19 | 348.40 | 354.38 | 348.40 | 353.20 | 353.20 | 117,843 |
| 2026-08-18 | 350.65 | 351.00 | 347.20 | 347.20 | 347.20 | 98,515 |
| 2026-08-17 | 346.75 | 347.20 | 344.50 | 345.83 | 345.83 | 51,480 |
| 2026-08-14 | 338.60 | 345.60 | 338.60 | 343.45 | 343.45 | 12,206 |
| 2026-08-13 | 344.00 | 346.00 | 337.61 | 338.75 | 338.75 | 107,136 |
| 2026-08-12 | 341.50 | 345.70 | 341.50 | 345.20 | 345.20 | 31,531 |
| 2026-08-11 | 342.85 | 346.60 | 342.70 | 344.90 | 344.90 | 72,841 |
| 2026-08-10 | 331.75 | 337.95 | 330.70 | 335.07 | 335.07 | 13,653 |
| 2026-08-07 | 335.45 | 335.60 | 328.70 | 330.55 | 330.55 | 63,192 |
| 2026-08-06 | 329.70 | 332.60 | 329.15 | 329.70 | 329.70 | 24,815 |
| 2026-08-05 | 329.10 | 333.60 | 328.00 | 329.10 | 329.10 | 36,208 |
| 2026-08-04 | 335.45 | 340.95 | 327.20 | 330.44 | 330.44 | 58,315 |
| 2026-08-03 | 325.80 | 333.70 | 323.30 | 331.60 | 331.60 | 22,825 |
| 2026-07-31 | 333.40 | 337.30 | 332.40 | 333.40 | 333.40 | 81,610 |
| 2026-07-30 | 338.65 | 340.30 | 332.20 | 333.60 | 333.60 | 17,110 |
| 2026-07-29 | 329.80 | 337.40 | 329.20 | 334.65 | 334.65 | 16,626 |
| 2026-07-28 | 327.85 | 330.80 | 326.10 | 329.10 | 329.10 | 67,418 |
| 2026-07-27 | 327.45 | 332.30 | 326.00 | 330.59 | 330.59 | 160,163 |
| 2026-07-24 | 343.35 | 344.60 | 336.90 | 338.15 | 338.15 | 1,513,839 |
Page 1 of 3 · 127 trading daysOlder →
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.