Aker ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	678.00	686.50	678.00	683.50	551.76	5,100
2023-09-19	680.50	685.50	677.00	680.50	549.33	2,226
2023-09-18	685.00	685.00	679.25	679.25	548.32	887
2023-09-15	686.50	686.50	680.50	680.50	549.33	3,167
2023-09-14	684.50	691.00	684.50	686.00	553.77	919
2023-09-13	671.00	677.00	671.00	676.25	545.90	4,537
2023-09-12	668.50	670.00	662.00	668.50	539.65	105,558
2023-09-11	666.50	672.00	663.00	666.50	538.03	3,067
2023-09-08	673.25	675.00	664.00	664.00	536.01	1,803
2023-09-07	665.00	673.00	663.50	665.00	536.82	5,237
2023-09-06	662.50	670.00	662.50	662.50	534.80	329
2023-09-05	657.75	673.00	655.50	667.00	538.44	1,303
2023-09-04	657.75	662.50	657.00	657.75	530.97	3,599
2023-09-01	656.75	663.50	656.50	656.75	530.16	78,570
2023-08-31	652.25	652.25	652.25	652.25	526.53	2,465
2023-08-30	648.50	658.00	648.50	654.25	528.14	2,244
2023-08-29	643.00	646.00	642.00	643.00	519.06	2,126
2023-08-25	641.50	648.50	641.50	647.00	522.29	1,594
2023-08-24	641.50	648.50	638.50	641.50	517.85	6,300
2023-08-23	645.50	652.00	642.00	645.50	521.08	6,577
2023-08-22	651.00	652.75	651.00	652.75	526.93	2,948
2023-08-21	648.50	656.00	648.00	648.50	523.50	9,138
2023-08-18	655.50	655.50	642.00	646.50	521.89	3,957
2023-08-17	655.25	661.50	655.25	655.25	528.95	1,511
2023-08-16	651.75	659.50	651.75	651.75	526.13	1,144
2023-08-15	655.25	657.00	648.00	655.25	528.95	3,755
2023-08-14	656.25	659.50	651.00	656.25	529.76	2,206
2023-08-11	650.50	667.50	650.50	666.00	537.63	9,808
2023-08-10	652.75	652.75	652.75	652.75	526.93	7,136
2023-08-09	634.75	650.00	634.00	643.50	519.47	1,929
2023-08-08	633.40	633.40	621.50	626.50	505.74	2,079
2023-08-07	645.00	645.00	636.98	637.75	514.82	3,042
2023-08-04	643.50	649.50	643.50	643.50	519.47	1,581
2023-08-03	643.00	645.00	633.75	633.75	511.59	3,141
2023-08-02	649.50	649.50	639.50	649.00	523.91	2,064
2023-08-01	646.50	647.00	643.00	646.50	521.89	3,458
2023-07-31	642.00	649.50	641.50	642.00	518.25	2,313
2023-07-28	642.50	642.50	635.00	635.25	512.81	3,351
2023-07-27	643.50	646.50	638.00	643.50	519.47	1,147
2023-07-26	640.50	648.50	640.50	640.50	517.04	2,920
2023-07-25	646.00	646.00	641.00	646.00	521.48	599
2023-07-24	644.00	646.47	639.00	644.00	519.87	4,966
2023-07-21	640.00	641.50	637.50	640.00	516.64	2,427
2023-07-20	644.00	644.50	637.00	644.00	519.87	6,785
2023-07-19	627.00	640.00	626.00	635.75	513.21	2,088
2023-07-18	630.50	630.50	601.00	628.00	506.95	3,884
2023-07-17	615.75	620.00	610.50	615.75	497.06	1,217
2023-07-14	623.00	623.00	617.50	620.00	500.50	1,742
2023-07-13	627.00	634.00	626.50	626.50	505.74	2,450
2023-07-12	609.00	618.50	609.00	611.25	493.43	7,285
2023-07-11	601.00	601.00	595.50	601.00	485.16	1,376
2023-07-10	600.50	603.00	599.00	600.50	484.75	3,408
2023-07-07	594.50	604.50	594.50	601.00	485.16	2,180
2023-07-06	608.00	608.00	591.00	599.25	483.74	3,044
2023-07-05	610.75	618.00	610.00	610.75	493.03	6,969
2023-07-04	613.25	618.50	613.00	613.25	495.05	2,180
2023-07-03	611.50	616.52	611.50	615.75	497.06	1,128
2023-06-30	609.00	615.00	608.50	609.00	491.62	1,300
2023-06-29	596.75	609.00	596.50	605.00	488.39	3,540
2023-06-28	592.25	600.00	588.00	592.25	478.09	5,644

← NewerPage 14 of 22 · 1,261 trading daysOlder →

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.