Aker ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	726.50	726.50	720.50	726.50	573.18	63
2022-12-29	730.75	735.00	729.50	730.75	576.53	4,550
2022-12-28	734.75	740.50	732.00	740.00	583.83	1,572
2022-12-23	727.00	734.00	721.50	727.00	573.57	1,578
2022-12-22	731.25	741.00	725.00	731.25	576.93	5,386
2022-12-21	712.50	728.50	712.50	720.50	568.45	3,199
2022-12-20	706.50	711.00	702.00	706.50	557.40	2,861
2022-12-19	718.00	718.00	709.00	711.75	561.54	4,410
2022-12-16	714.75	726.00	700.50	724.00	571.21	6,114
2022-12-15	718.75	718.75	711.50	718.75	567.06	2,766
2022-12-14	725.50	725.50	717.00	725.50	572.39	4,210
2022-12-13	727.00	736.50	727.00	734.75	579.69	4,883
2022-12-12	717.25	722.50	715.00	717.25	565.88	1,622
2022-12-09	721.50	723.00	716.00	721.50	569.23	4,878
2022-12-08	728.50	732.75	718.50	728.50	574.76	1,911
2022-12-07	749.50	749.50	725.93	730.75	576.53	2,958
2022-12-06	756.75	759.02	749.00	756.75	597.04	2,491
2022-12-05	756.75	768.00	755.00	767.50	605.53	11,244
2022-12-02	759.50	759.50	750.00	753.75	594.68	2,550
2022-12-01	763.50	767.50	757.50	763.50	602.37	6,085
2022-11-30	749.50	763.00	749.50	760.00	599.61	6,891
2022-11-29	750.25	754.00	744.00	750.25	591.92	3,850
2022-11-28	753.50	753.50	743.97	744.50	587.38	1,313
2022-11-25	770.75	770.75	763.50	770.75	608.09	779
2022-11-24	755.00	770.00	755.00	762.00	601.19	3,952
2022-11-23	761.50	768.00	757.50	761.50	600.79	2,597
2022-11-22	761.50	770.50	758.00	761.50	600.79	3,975
2022-11-21	762.00	772.50	755.00	762.00	601.19	6,430
2022-11-18	767.09	767.09	755.00	758.25	598.23	4,708
2022-11-17	765.50	765.50	755.50	755.75	596.26	5,702
2022-11-16	767.50	780.50	761.50	766.50	604.74	6,519
2022-11-15	762.50	774.42	760.50	772.75	609.67	3,644
2022-11-14	763.50	763.50	757.00	758.75	598.62	2,234
2022-11-11	768.00	768.00	768.00	768.00	605.92	2,715
2022-11-10	775.25	778.00	760.00	763.50	602.37	7,015
2022-11-09	789.00	792.00	784.00	789.00	622.49	5,115
2022-11-08	781.50	791.00	781.50	781.50	616.57	5,600
2022-11-07	793.75	805.50	793.00	794.25	615.19	4,049
2022-11-04	778.00	799.00	778.00	797.25	617.51	12,101
2022-11-03	771.75	771.75	771.75	771.75	597.76	5,391
2022-11-02	761.00	781.00	760.00	760.00	588.66	8,015
2022-11-01	742.58	765.42	742.58	761.00	589.44	8,953
2022-10-31	730.25	730.25	730.25	730.25	565.62	24,508
2022-10-28	739.25	739.25	739.25	739.25	572.59	4,646
2022-10-27	749.00	749.00	749.00	749.00	580.14	15,031
2022-10-26	723.00	723.00	723.00	723.00	560.00	3,043
2022-10-25	718.25	718.25	718.25	718.25	556.32	2,498
2022-10-24	713.25	718.00	702.00	712.25	551.68	2,751
2022-10-21	703.50	703.50	703.50	703.50	544.90	3,543
2022-10-20	702.45	715.00	702.45	708.00	548.39	4,427
2022-10-19	698.25	704.50	693.00	698.25	540.83	6,793
2022-10-18	701.00	701.00	701.00	701.00	542.96	2,503
2022-10-17	683.50	693.25	683.00	693.25	536.96	3,189
2022-10-14	703.50	711.50	683.50	690.25	534.64	2,246
2022-10-13	676.75	697.00	676.25	695.25	538.51	4,750
2022-10-12	702.50	702.50	677.14	683.50	529.41	50,049
2022-10-11	716.00	716.00	694.50	697.25	540.06	1,400
2022-10-10	732.25	737.00	724.00	732.25	567.17	12,290
2022-10-07	733.00	745.00	733.00	738.25	571.82	6,675
2022-10-06	735.75	738.21	729.50	735.75	569.88	9,489

← NewerPage 17 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.