Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 600.00 | 606.00 | 598.00 | 601.00 | 508.11 | 1,266 |
| 2024-08-29 | 598.50 | 600.00 | 595.00 | 598.50 | 506.00 | 436 |
| 2024-08-28 | 602.00 | 602.00 | 599.00 | 602.00 | 508.96 | 334 |
| 2024-08-27 | 612.00 | 615.00 | 606.00 | 612.00 | 517.41 | 266 |
| 2024-08-23 | 601.00 | 605.00 | 600.00 | 601.00 | 508.11 | 491 |
| 2024-08-22 | 603.00 | 603.00 | 599.61 | 603.00 | 509.80 | 354 |
| 2024-08-21 | 600.00 | 604.00 | 600.00 | 600.00 | 507.27 | 820 |
| 2024-08-20 | 603.00 | 603.00 | 599.00 | 601.00 | 508.11 | 241 |
| 2024-08-19 | 607.00 | 611.00 | 607.00 | 607.00 | 513.18 | 212 |
| 2024-08-16 | 614.00 | 614.00 | 609.00 | 614.00 | 519.10 | 1,347 |
| 2024-08-15 | 609.00 | 611.00 | 604.00 | 609.00 | 514.87 | 1,749 |
| 2024-08-14 | 604.00 | 609.00 | 601.00 | 604.00 | 510.65 | 529 |
| 2024-08-13 | 613.00 | 613.00 | 604.00 | 606.00 | 512.34 | 1,983 |
| 2024-08-12 | 606.00 | 612.00 | 606.00 | 606.00 | 512.34 | 5,041 |
| 2024-08-09 | 610.00 | 611.00 | 602.00 | 602.00 | 508.96 | 391 |
| 2024-08-08 | 608.00 | 608.00 | 603.00 | 608.00 | 514.03 | 775 |
| 2024-08-07 | 600.00 | 610.00 | 596.00 | 608.00 | 514.03 | 2,462 |
| 2024-08-06 | 600.00 | 600.00 | 589.00 | 590.50 | 499.23 | 437 |
| 2024-08-05 | 595.50 | 596.00 | 586.00 | 590.50 | 499.23 | 2,099 |
| 2024-08-02 | 625.00 | 625.00 | 613.00 | 613.00 | 518.26 | 166 |
| 2024-08-01 | 642.00 | 643.00 | 635.00 | 642.00 | 542.77 | 2,573 |
| 2024-07-31 | 642.00 | 647.00 | 642.00 | 644.00 | 544.46 | 2,278 |
| 2024-07-30 | 643.00 | 643.00 | 632.00 | 632.50 | 534.74 | 883 |
| 2024-07-29 | 641.00 | 645.00 | 641.00 | 642.00 | 542.77 | 244 |
| 2024-07-26 | 641.00 | 645.00 | 641.00 | 641.00 | 541.93 | 341 |
| 2024-07-25 | 641.00 | 641.00 | 633.50 | 633.50 | 535.59 | 7,746 |
| 2024-07-24 | 650.00 | 650.00 | 645.00 | 647.00 | 547.00 | 3,866 |
| 2024-07-23 | 655.00 | 660.00 | 655.00 | 655.00 | 553.76 | 694 |
| 2024-07-22 | 665.00 | 665.00 | 656.00 | 656.00 | 554.61 | 4,288 |
| 2024-07-19 | 661.50 | 664.00 | 659.00 | 661.50 | 559.26 | 9,088 |
| 2024-07-18 | 659.00 | 666.00 | 659.00 | 662.50 | 560.11 | 11,923 |
| 2024-07-17 | 641.00 | 645.00 | 636.00 | 641.00 | 541.93 | 247 |
| 2024-07-16 | 634.00 | 640.00 | 634.00 | 638.50 | 539.81 | 2,194 |
| 2024-07-15 | 635.50 | 637.00 | 630.00 | 635.50 | 537.28 | 487 |
| 2024-07-12 | 626.00 | 644.00 | 626.00 | 641.00 | 541.93 | 1,203 |
| 2024-07-11 | 623.00 | 623.00 | 620.00 | 621.50 | 525.44 | 407 |
| 2024-07-10 | 623.50 | 623.50 | 617.00 | 623.50 | 527.13 | 860 |
| 2024-07-09 | 626.50 | 627.00 | 623.00 | 626.50 | 529.67 | 694 |
| 2024-07-08 | 627.97 | 627.97 | 622.00 | 625.50 | 528.82 | 3,345 |
| 2024-07-05 | 633.50 | 638.00 | 633.50 | 633.50 | 535.59 | 435 |
| 2024-07-04 | 632.50 | 634.00 | 631.00 | 632.50 | 534.74 | 633 |
| 2024-07-03 | 625.50 | 626.00 | 621.00 | 625.50 | 528.82 | 359 |
| 2024-07-02 | 626.50 | 629.00 | 626.50 | 626.50 | 529.67 | 182 |
| 2024-07-01 | 619.00 | 625.00 | 619.00 | 619.00 | 523.33 | 430 |
| 2024-06-28 | 616.00 | 621.00 | 616.00 | 620.50 | 524.60 | 194 |
| 2024-06-27 | 614.00 | 618.00 | 614.00 | 618.00 | 522.48 | 60 |
| 2024-06-26 | 613.00 | 622.00 | 613.00 | 613.00 | 518.26 | 235 |
| 2024-06-25 | 613.00 | 618.00 | 613.00 | 617.00 | 521.64 | 216 |
| 2024-06-24 | 603.00 | 613.00 | 601.00 | 612.00 | 517.41 | 962 |
| 2024-06-21 | 602.00 | 603.00 | 599.00 | 602.00 | 508.96 | 657 |
| 2024-06-20 | 594.50 | 603.00 | 594.00 | 602.00 | 508.96 | 1,236 |
| 2024-06-19 | 593.50 | 597.00 | 590.00 | 593.50 | 501.77 | 522 |
| 2024-06-18 | 588.00 | 593.00 | 588.00 | 591.50 | 500.08 | 746 |
| 2024-06-17 | 579.00 | 588.00 | 578.00 | 586.50 | 495.85 | 426 |
| 2024-06-14 | 581.50 | 583.00 | 575.00 | 581.50 | 491.62 | 390 |
| 2024-06-13 | 588.50 | 590.00 | 579.00 | 579.00 | 489.51 | 306 |
| 2024-06-12 | 588.50 | 598.00 | 588.00 | 595.50 | 503.46 | 393 |
| 2024-06-11 | 592.50 | 594.00 | 586.00 | 592.50 | 500.92 | 268 |
| 2024-06-10 | 595.50 | 596.00 | 586.00 | 586.50 | 495.85 | 1,026 |
| 2024-06-07 | 593.50 | 596.00 | 590.00 | 593.50 | 501.77 | 278 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 29.0000 NOK |
| 2025-11-06 | 26.5000 NOK |
| 2025-05-02 | 26.5000 NOK |
| 2024-11-08 | 35.5000 NOK |
| 2024-04-18 | 15.5000 NOK |
| 2023-11-07 | 15.0000 NOK |
| 2023-04-24 | 15.0000 NOK |
| 2022-11-08 | 14.5000 NOK |
| 2022-04-25 | 14.5000 NOK |
| 2021-11-08 | 11.7500 NOK |
| 2021-04-29 | 11.7500 NOK |
| 2020-11-09 | 11.7500 NOK |
| 2020-07-21 | 11.7500 NOK |
| 2019-04-29 | 22.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.