Aker ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	590.75	596.50	584.50	590.75	476.88	6,744
2023-06-26	581.00	593.50	576.50	588.50	475.07	12,646
2023-06-23	585.00	586.00	578.50	585.00	472.24	2,749
2023-06-22	595.25	596.00	586.00	586.00	473.05	4,732
2023-06-21	607.50	607.50	598.00	604.50	487.98	2,209
2023-06-20	613.75	615.00	610.00	613.75	495.45	1,856
2023-06-19	619.50	619.50	613.25	613.25	495.05	2,419
2023-06-16	625.50	635.50	625.50	632.25	510.38	12,636
2023-06-15	622.00	623.00	619.50	622.00	502.11	1,087
2023-06-14	629.50	632.00	623.34	630.25	508.77	6,223
2023-06-13	627.00	634.13	623.00	627.00	506.15	12,096
2023-06-12	614.75	625.00	613.50	623.00	502.92	2,735
2023-06-09	610.25	621.00	608.00	618.25	499.08	2,735
2023-06-08	619.11	619.11	611.75	611.75	493.84	2,543
2023-06-07	601.50	622.00	601.50	616.25	497.47	4,834
2023-06-06	605.00	605.00	595.50	596.75	481.73	7,331
2023-06-05	612.00	623.00	612.00	615.75	497.06	948
2023-06-02	597.50	611.00	597.50	605.00	488.39	13,281
2023-06-01	606.50	606.50	591.50	597.25	482.13	1,425
2023-05-31	612.50	612.50	603.50	605.00	488.39	2,796
2023-05-30	622.00	627.00	612.00	612.75	494.64	1,553
2023-05-26	625.50	625.50	620.00	620.00	500.50	4,956
2023-05-25	644.00	644.00	628.50	635.75	513.21	2,076
2023-05-24	647.00	650.00	643.00	647.00	522.29	317
2023-05-23	645.00	653.50	645.00	645.00	520.68	1,472
2023-05-22	650.75	650.75	643.50	650.75	525.32	2,900
2023-05-19	661.00	663.00	654.00	661.00	533.59	3,977
2023-05-18	651.75	651.75	651.75	651.75	526.13	0
2023-05-17	651.75	651.75	651.75	651.75	526.13	0
2023-05-16	652.25	663.50	650.48	651.75	526.13	9,891
2023-05-15	638.25	658.00	635.00	655.75	529.35	5,737
2023-05-12	622.50	638.06	622.50	630.25	508.77	12,916
2023-05-11	622.50	627.00	620.00	622.50	502.51	4,322
2023-05-10	622.00	630.50	617.50	621.00	501.30	2,876
2023-05-09	625.00	625.00	618.50	624.00	503.72	1,518
2023-05-05	615.00	629.50	615.00	628.50	507.36	2,983
2023-05-04	622.00	628.00	613.25	613.25	495.05	1,641
2023-05-03	628.50	631.00	613.00	620.00	500.50	8,232
2023-05-02	645.00	646.50	628.50	635.75	513.21	2,816
2023-04-28	647.00	653.25	645.00	653.25	527.34	2,833
2023-04-27	638.75	653.48	634.50	648.00	523.10	3,160
2023-04-26	646.00	646.00	639.00	646.00	521.48	355
2023-04-25	655.00	655.00	644.00	647.50	522.69	2,866
2023-04-24	647.50	661.00	647.50	654.25	528.14	2,790
2023-04-21	662.00	668.50	662.00	662.00	522.29	3,764
2023-04-20	674.50	674.50	661.90	665.50	525.05	1,680
2023-04-19	687.50	692.50	679.00	687.50	542.41	2,238
2023-04-18	701.00	708.00	693.00	701.00	553.06	2,881
2023-04-17	710.75	715.50	704.50	710.75	560.75	3,261
2023-04-14	700.00	707.50	695.50	700.00	552.27	2,850
2023-04-13	702.50	710.00	698.49	702.50	554.24	5,253
2023-04-12	700.50	707.50	700.50	706.50	557.40	4,448
2023-04-11	693.25	700.00	686.50	698.25	550.89	3,176
2023-04-05	706.00	706.00	693.50	706.00	557.01	4,190
2023-04-04	706.00	709.00	701.00	706.00	557.01	6,974
2023-04-03	696.50	708.00	696.50	704.00	555.43	7,244
2023-03-31	660.50	673.50	659.00	670.25	528.80	4,739
2023-03-30	661.00	668.50	659.97	661.00	521.50	7,967
2023-03-29	656.75	663.50	656.75	656.75	518.15	776
2023-03-28	655.75	662.02	655.75	655.75	517.36	1,655

← NewerPage 15 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.