Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 593.50 | 596.00 | 590.00 | 593.50 | 501.77 | 278 |
| 2024-06-06 | 596.00 | 596.00 | 591.00 | 591.50 | 500.08 | 332 |
| 2024-06-05 | 594.50 | 600.00 | 589.00 | 594.50 | 502.62 | 1,360 |
| 2024-06-04 | 619.00 | 619.00 | 593.00 | 598.50 | 506.00 | 626 |
| 2024-06-03 | 626.50 | 634.00 | 626.50 | 626.50 | 529.67 | 1,298 |
| 2024-05-31 | 620.50 | 625.00 | 620.50 | 620.50 | 524.60 | 8,326 |
| 2024-05-30 | 611.00 | 624.00 | 611.00 | 622.50 | 526.29 | 974 |
| 2024-05-29 | 613.00 | 622.00 | 613.00 | 619.00 | 523.33 | 1,190 |
| 2024-05-28 | 615.00 | 615.00 | 610.00 | 615.00 | 519.95 | 1,231 |
| 2024-05-24 | 617.00 | 618.00 | 608.00 | 608.00 | 514.03 | 109 |
| 2024-05-23 | 623.50 | 623.50 | 618.00 | 623.50 | 527.13 | 781 |
| 2024-05-22 | 628.50 | 628.50 | 621.00 | 628.50 | 531.36 | 575 |
| 2024-05-21 | 627.00 | 627.00 | 624.00 | 625.50 | 528.82 | 856 |
| 2024-05-20 | 622.50 | 622.50 | 622.50 | 622.50 | 526.29 | 0 |
| 2024-05-17 | 622.50 | 622.50 | 622.50 | 622.50 | 526.29 | 0 |
| 2024-05-16 | 632.00 | 632.00 | 622.50 | 622.50 | 526.29 | 340 |
| 2024-05-15 | 633.50 | 642.00 | 626.00 | 631.50 | 533.90 | 1,280 |
| 2024-05-14 | 633.50 | 640.00 | 633.50 | 633.50 | 535.59 | 1,321 |
| 2024-05-13 | 627.00 | 638.00 | 627.00 | 635.50 | 537.28 | 551 |
| 2024-05-10 | 628.00 | 641.00 | 628.00 | 636.50 | 538.12 | 1,364 |
| 2024-05-09 | 623.50 | 623.50 | 623.50 | 623.50 | 527.13 | 0 |
| 2024-05-08 | 623.50 | 626.00 | 617.00 | 623.50 | 527.13 | 904 |
| 2024-05-07 | 620.50 | 624.00 | 620.00 | 620.50 | 524.60 | 396 |
| 2024-05-03 | 611.00 | 614.00 | 609.00 | 611.00 | 516.56 | 1,123 |
| 2024-05-02 | 612.00 | 612.00 | 602.00 | 602.00 | 508.96 | 602 |
| 2024-05-01 | 620.50 | 620.50 | 620.50 | 620.50 | 524.60 | 0 |
| 2024-04-30 | 620.50 | 620.50 | 615.00 | 620.50 | 524.60 | 834 |
| 2024-04-29 | 614.00 | 626.00 | 614.00 | 621.50 | 525.44 | 943 |
| 2024-04-26 | 609.00 | 617.00 | 609.00 | 609.00 | 514.87 | 2,459 |
| 2024-04-25 | 606.00 | 613.00 | 606.00 | 606.00 | 512.34 | 1,480 |
| 2024-04-24 | 613.00 | 613.00 | 605.00 | 605.00 | 511.49 | 3,144 |
| 2024-04-23 | 607.00 | 611.00 | 605.00 | 607.00 | 513.18 | 689 |
| 2024-04-22 | 611.00 | 613.00 | 605.00 | 611.00 | 516.56 | 2,098 |
| 2024-04-19 | 615.00 | 615.00 | 603.00 | 608.00 | 514.03 | 731 |
| 2024-04-18 | 618.06 | 618.06 | 611.98 | 616.00 | 520.79 | 6,134 |
| 2024-04-17 | 633.50 | 642.00 | 627.06 | 632.50 | 521.64 | 566 |
| 2024-04-16 | 638.50 | 638.50 | 633.96 | 638.50 | 526.59 | 681 |
| 2024-04-15 | 647.00 | 647.00 | 640.00 | 642.00 | 529.47 | 2,263 |
| 2024-04-12 | 644.00 | 654.06 | 644.00 | 651.00 | 536.89 | 4,151 |
| 2024-04-11 | 649.00 | 658.00 | 638.50 | 638.50 | 526.59 | 3,026 |
| 2024-04-10 | 649.00 | 652.00 | 644.00 | 649.00 | 535.25 | 2,326 |
| 2024-04-09 | 649.00 | 653.02 | 648.94 | 649.00 | 535.25 | 6,200 |
| 2024-04-08 | 652.00 | 656.00 | 647.00 | 652.00 | 537.72 | 12,714 |
| 2024-04-05 | 651.00 | 657.00 | 650.00 | 651.00 | 536.89 | 1,733 |
| 2024-04-04 | 648.00 | 652.00 | 648.00 | 648.00 | 534.42 | 4,863 |
| 2024-04-03 | 641.00 | 648.00 | 640.00 | 641.00 | 528.65 | 6,077 |
| 2024-04-02 | 639.00 | 645.00 | 639.00 | 642.00 | 529.47 | 7,370 |
| 2024-03-28 | 619.25 | 619.25 | 619.25 | 619.25 | 510.71 | 0 |
| 2024-03-27 | 625.00 | 627.00 | 619.25 | 619.25 | 510.71 | 5,635 |
| 2024-03-26 | 619.25 | 625.56 | 619.25 | 619.25 | 510.71 | 4,042 |
| 2024-03-25 | 609.50 | 618.56 | 609.00 | 617.75 | 509.47 | 2,175 |
| 2024-03-22 | 600.50 | 607.19 | 600.50 | 600.50 | 495.25 | 2,141 |
| 2024-03-21 | 606.50 | 609.00 | 602.00 | 606.50 | 500.19 | 1,726 |
| 2024-03-20 | 595.00 | 604.50 | 595.00 | 603.50 | 497.72 | 1,596 |
| 2024-03-19 | 593.25 | 603.00 | 590.00 | 593.25 | 489.27 | 10,352 |
| 2024-03-18 | 594.25 | 599.00 | 592.11 | 594.25 | 490.09 | 3,005 |
| 2024-03-15 | 593.25 | 598.00 | 592.00 | 593.25 | 489.27 | 8,909 |
| 2024-03-14 | 594.75 | 601.50 | 593.50 | 594.75 | 490.50 | 10,261 |
| 2024-03-13 | 594.75 | 597.00 | 592.00 | 594.75 | 490.50 | 5,604 |
| 2024-03-12 | 592.00 | 596.75 | 592.00 | 596.75 | 492.15 | 5,212 |
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.