Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 590.75 | 590.75 | 585.00 | 590.75 | 487.21 | 632 |
| 2024-03-08 | 590.00 | 596.50 | 590.00 | 595.75 | 491.33 | 5,914 |
| 2024-03-07 | 584.00 | 588.00 | 580.00 | 584.00 | 481.64 | 3,642 |
| 2024-03-06 | 584.55 | 588.00 | 584.55 | 588.00 | 484.94 | 585 |
| 2024-03-05 | 576.25 | 581.95 | 575.50 | 576.25 | 475.25 | 453 |
| 2024-03-04 | 582.00 | 583.00 | 575.50 | 581.00 | 479.16 | 2,539 |
| 2024-03-01 | 574.50 | 582.00 | 574.50 | 582.00 | 479.99 | 13,170 |
| 2024-02-29 | 570.25 | 574.73 | 570.25 | 570.25 | 470.30 | 4,092 |
| 2024-02-28 | 576.00 | 576.00 | 568.50 | 571.75 | 471.54 | 2,636 |
| 2024-02-27 | 574.75 | 585.68 | 573.00 | 583.00 | 480.81 | 2,454 |
| 2024-02-26 | 577.75 | 578.00 | 572.50 | 577.75 | 476.48 | 1,773 |
| 2024-02-23 | 590.50 | 590.50 | 577.95 | 582.50 | 480.40 | 3,595 |
| 2024-02-22 | 588.48 | 594.25 | 588.48 | 594.25 | 490.09 | 3,048 |
| 2024-02-21 | 591.95 | 591.95 | 573.00 | 591.75 | 488.03 | 1,261 |
| 2024-02-20 | 612.75 | 621.00 | 592.00 | 595.25 | 490.92 | 2,200 |
| 2024-02-19 | 609.50 | 609.50 | 604.00 | 609.50 | 502.67 | 648 |
| 2024-02-16 | 603.00 | 609.50 | 603.00 | 603.00 | 497.31 | 1,179 |
| 2024-02-15 | 600.00 | 603.48 | 593.50 | 600.00 | 494.83 | 2,235 |
| 2024-02-14 | 599.50 | 599.50 | 596.00 | 596.75 | 492.15 | 760 |
| 2024-02-13 | 609.50 | 609.50 | 597.95 | 598.75 | 493.80 | 2,043 |
| 2024-02-12 | 603.00 | 613.00 | 598.00 | 611.25 | 504.11 | 3,419 |
| 2024-02-09 | 603.00 | 605.60 | 602.00 | 603.00 | 497.31 | 3,619 |
| 2024-02-08 | 603.50 | 603.50 | 596.27 | 603.50 | 497.72 | 1,998 |
| 2024-02-07 | 615.25 | 617.00 | 609.05 | 615.25 | 507.41 | 1,664 |
| 2024-02-06 | 605.50 | 615.56 | 605.50 | 611.75 | 504.52 | 2,718 |
| 2024-02-05 | 608.50 | 612.00 | 606.50 | 608.50 | 501.84 | 520 |
| 2024-02-02 | 618.25 | 619.00 | 611.00 | 618.25 | 509.89 | 1,172 |
| 2024-02-01 | 627.50 | 627.50 | 619.00 | 622.00 | 512.98 | 1,147 |
| 2024-01-31 | 632.75 | 634.00 | 628.50 | 632.75 | 521.84 | 2,713 |
| 2024-01-30 | 640.00 | 640.00 | 634.00 | 636.75 | 525.14 | 58 |
| 2024-01-29 | 650.75 | 650.75 | 644.00 | 650.75 | 536.69 | 717 |
| 2024-01-26 | 644.50 | 649.50 | 644.50 | 644.50 | 531.53 | 233 |
| 2024-01-25 | 647.00 | 652.50 | 642.00 | 647.00 | 533.60 | 961 |
| 2024-01-24 | 648.50 | 649.00 | 645.44 | 648.50 | 534.83 | 916 |
| 2024-01-23 | 639.25 | 646.00 | 638.00 | 639.25 | 527.20 | 703 |
| 2024-01-22 | 637.50 | 637.50 | 631.00 | 636.25 | 524.73 | 1,473 |
| 2024-01-19 | 627.00 | 630.50 | 624.50 | 627.00 | 517.10 | 2,391 |
| 2024-01-18 | 626.50 | 626.50 | 618.00 | 621.50 | 512.57 | 3,560 |
| 2024-01-17 | 625.50 | 625.50 | 622.14 | 622.50 | 513.39 | 2,397 |
| 2024-01-16 | 640.00 | 640.50 | 633.50 | 640.00 | 527.82 | 1,711 |
| 2024-01-15 | 648.00 | 648.00 | 640.00 | 641.50 | 529.06 | 1,824 |
| 2024-01-12 | 648.00 | 652.00 | 646.00 | 648.00 | 534.42 | 2,619 |
| 2024-01-11 | 645.50 | 652.00 | 642.50 | 645.50 | 532.36 | 3,575 |
| 2024-01-10 | 648.50 | 648.50 | 644.00 | 648.50 | 534.83 | 420 |
| 2024-01-09 | 653.25 | 658.00 | 648.94 | 653.25 | 538.75 | 599 |
| 2024-01-08 | 654.75 | 656.50 | 649.00 | 650.75 | 536.69 | 1,892 |
| 2024-01-05 | 666.00 | 666.00 | 659.00 | 666.00 | 549.27 | 785 |
| 2024-01-04 | 666.00 | 674.57 | 666.00 | 670.25 | 552.77 | 2,450 |
| 2024-01-03 | 660.57 | 660.57 | 647.00 | 651.75 | 537.51 | 1,135 |
| 2024-01-02 | 664.50 | 664.50 | 656.75 | 656.75 | 541.64 | 561 |
| 2023-12-29 | 673.25 | 673.25 | 664.00 | 673.25 | 555.24 | 554 |
| 2023-12-28 | 672.25 | 676.00 | 670.00 | 672.25 | 554.42 | 1,402 |
| 2023-12-27 | 661.50 | 674.50 | 661.50 | 674.25 | 556.07 | 2,753 |
| 2023-12-22 | 659.50 | 659.50 | 651.00 | 656.25 | 541.22 | 843 |
| 2023-12-21 | 660.00 | 664.00 | 655.00 | 660.00 | 544.32 | 1,415 |
| 2023-12-20 | 659.25 | 664.06 | 657.00 | 659.25 | 543.70 | 3,624 |
| 2023-12-19 | 654.75 | 656.00 | 651.00 | 654.75 | 539.99 | 1,091 |
| 2023-12-18 | 654.25 | 660.50 | 652.00 | 654.25 | 539.58 | 2,063 |
| 2023-12-15 | 658.75 | 665.50 | 646.50 | 647.50 | 534.01 | 2,372 |
| 2023-12-14 | 643.02 | 651.50 | 643.02 | 651.25 | 537.10 | 922 |
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.