Aker ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	653.75	659.00	645.00	650.75	513.42	1,853
2023-03-24	663.50	663.50	649.00	651.25	513.81	3,133
2023-03-23	666.00	673.50	666.00	666.00	525.45	4,565
2023-03-22	674.25	676.00	662.50	665.00	524.66	2,428
2023-03-21	666.00	676.00	666.00	670.75	529.19	5,890
2023-03-20	647.00	659.50	640.00	655.25	516.97	2,175
2023-03-17	672.25	682.50	655.00	662.00	522.29	8,727
2023-03-16	675.00	675.00	653.00	657.75	518.94	3,307
2023-03-15	667.00	683.00	648.90	667.00	526.24	3,829
2023-03-14	671.75	685.50	668.50	681.00	537.28	1,161
2023-03-13	713.50	713.50	667.00	673.25	531.17	14,141
2023-03-10	717.25	718.00	711.50	717.25	565.88	1,261
2023-03-09	722.50	722.50	716.00	722.50	570.02	1,444
2023-03-08	733.25	733.25	724.00	733.25	578.50	5,299
2023-03-07	743.00	747.00	735.00	743.00	586.20	2,833
2023-03-06	741.50	743.50	735.50	741.50	585.01	2,599
2023-03-03	742.50	748.50	733.00	742.50	585.80	1,666
2023-03-02	733.50	746.00	733.50	743.00	586.20	2,952
2023-03-01	737.75	743.50	735.50	737.75	582.05	7,556
2023-02-28	729.50	735.79	727.00	729.50	575.55	2,866
2023-02-27	726.50	731.00	726.50	730.75	576.53	1,449
2023-02-24	728.00	730.50	717.75	717.75	566.28	1,423
2023-02-23	727.50	727.50	718.00	718.75	567.06	1,466
2023-02-22	720.00	721.00	714.75	720.00	568.05	1,548
2023-02-21	719.25	726.00	716.00	719.25	567.46	4,666
2023-02-20	722.50	723.00	708.98	722.50	570.02	5,590
2023-02-17	735.00	735.00	721.50	729.50	575.55	7,138
2023-02-16	771.00	771.00	754.42	759.25	599.02	5,245
2023-02-15	775.75	778.42	766.50	775.75	612.04	7,955
2023-02-14	771.75	778.00	760.50	770.75	608.09	10,673
2023-02-13	774.75	778.50	763.50	775.25	611.64	1,696
2023-02-10	767.00	776.00	759.00	768.00	605.92	3,651
2023-02-09	767.58	777.50	767.58	774.75	611.25	4,451
2023-02-08	753.00	769.50	753.00	763.00	601.98	7,360
2023-02-07	730.25	737.03	729.00	730.25	576.14	1,137
2023-02-06	728.00	728.00	715.00	719.25	567.46	7,191
2023-02-03	720.00	731.50	720.00	729.50	575.55	1,464
2023-02-02	725.00	737.00	721.64	724.50	571.60	5,482
2023-02-01	723.00	733.00	723.00	732.75	578.11	2,677
2023-01-31	726.50	726.50	718.00	726.50	573.18	2,466
2023-01-30	724.50	732.00	724.50	731.75	577.32	2,999
2023-01-27	712.75	728.00	712.50	723.00	570.42	3,351
2023-01-26	718.50	718.50	709.00	713.75	563.12	5,813
2023-01-25	734.75	738.00	718.00	724.00	571.21	280
2023-01-24	732.25	746.50	732.25	732.25	577.72	4,343
2023-01-23	737.75	744.00	737.75	737.75	582.05	2,319
2023-01-20	737.75	746.50	732.50	734.75	579.69	3,093
2023-01-19	735.75	739.00	730.00	735.75	580.48	3,260
2023-01-18	733.25	748.50	729.50	744.50	587.38	3,189
2023-01-17	733.25	738.50	726.50	733.25	578.50	4,265
2023-01-16	738.25	746.00	732.97	738.25	582.45	2,310
2023-01-13	738.25	747.50	737.00	738.25	582.45	1,624
2023-01-12	730.00	739.26	730.00	738.75	582.84	2,658
2023-01-11	730.25	732.00	723.00	730.25	576.14	5,009
2023-01-10	728.50	728.93	722.00	728.50	574.76	2,027
2023-01-09	732.25	737.00	726.00	732.25	577.72	2,773
2023-01-06	711.50	726.50	711.50	720.50	568.45	774
2023-01-05	703.50	712.75	702.00	712.75	562.33	1,202
2023-01-04	711.00	711.00	701.44	705.00	556.22	3,705
2023-01-03	729.50	733.50	716.36	718.75	567.06	2,426

← NewerPage 16 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.