Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 728.50 | 737.00 | 728.50 | 731.75 | 566.78 | 2,789 |
| 2022-10-04 | 734.75 | 742.00 | 728.50 | 734.75 | 569.10 | 4,815 |
| 2022-10-03 | 707.00 | 725.04 | 707.00 | 720.50 | 558.07 | 6,933 |
| 2022-09-30 | 692.00 | 707.00 | 692.00 | 701.50 | 543.35 | 11,185 |
| 2022-09-29 | 702.00 | 702.00 | 679.50 | 682.50 | 528.63 | 2,901 |
| 2022-09-28 | 700.00 | 703.00 | 680.50 | 700.00 | 542.19 | 3,617 |
| 2022-09-27 | 689.50 | 709.50 | 688.00 | 708.50 | 548.77 | 5,991 |
| 2022-09-26 | 671.75 | 698.00 | 667.50 | 690.75 | 535.02 | 13,283 |
| 2022-09-23 | 717.00 | 717.00 | 682.00 | 691.25 | 535.41 | 11,434 |
| 2022-09-22 | 722.50 | 731.00 | 720.50 | 722.50 | 559.62 | 5,663 |
| 2022-09-21 | 730.47 | 753.00 | 730.47 | 740.00 | 573.17 | 21,160 |
| 2022-09-20 | 733.75 | 742.50 | 722.00 | 723.50 | 560.39 | 9,559 |
| 2022-09-16 | 783.50 | 785.00 | 757.50 | 760.00 | 588.66 | 21,101 |
| 2022-09-15 | 792.25 | 800.50 | 787.00 | 792.25 | 613.64 | 5,840 |
| 2022-09-14 | 771.25 | 795.50 | 771.00 | 793.75 | 614.80 | 9,910 |
| 2022-09-13 | 786.50 | 791.00 | 774.75 | 774.75 | 600.09 | 9,431 |
| 2022-09-12 | 771.25 | 782.00 | 766.50 | 782.00 | 605.70 | 3,712 |
| 2022-09-09 | 787.00 | 793.00 | 768.00 | 775.75 | 600.86 | 4,248 |
| 2022-09-08 | 777.75 | 784.50 | 773.00 | 777.75 | 602.41 | 7,067 |
| 2022-09-07 | 757.75 | 776.00 | 755.50 | 768.00 | 594.86 | 5,636 |
| 2022-09-06 | 789.50 | 789.50 | 767.50 | 770.25 | 596.60 | 6,555 |
| 2022-09-05 | 787.50 | 798.75 | 786.00 | 798.75 | 618.68 | 8,720 |
| 2022-09-02 | 782.23 | 795.50 | 782.23 | 788.50 | 610.74 | 5,428 |
| 2022-09-01 | 771.25 | 782.00 | 763.00 | 782.00 | 605.70 | 7,649 |
| 2022-08-31 | 788.50 | 793.50 | 777.25 | 777.25 | 602.02 | 5,782 |
| 2022-08-30 | 797.25 | 800.00 | 786.00 | 796.75 | 617.13 | 21,501 |
| 2022-08-26 | 794.50 | 802.00 | 794.50 | 798.25 | 618.29 | 7,410 |
| 2022-08-25 | 800.00 | 805.50 | 791.50 | 800.00 | 619.64 | 6,104 |
| 2022-08-24 | 783.00 | 792.00 | 783.00 | 783.00 | 606.48 | 15,900 |
| 2022-08-23 | 753.25 | 779.00 | 752.50 | 774.25 | 599.70 | 4,475 |
| 2022-08-22 | 758.50 | 758.50 | 749.50 | 750.75 | 581.50 | 11,129 |
| 2022-08-19 | 763.00 | 772.00 | 759.00 | 762.00 | 590.21 | 6,400 |
| 2022-08-18 | 743.00 | 767.00 | 743.00 | 763.00 | 590.99 | 9,054 |
| 2022-08-17 | 742.00 | 742.00 | 727.00 | 735.75 | 569.88 | 22,764 |
| 2022-08-16 | 755.25 | 762.00 | 751.00 | 755.25 | 584.98 | 3,023 |
| 2022-08-15 | 763.00 | 770.00 | 740.50 | 740.50 | 573.56 | 5,182 |
| 2022-08-12 | 766.50 | 775.50 | 765.00 | 766.50 | 593.70 | 5,770 |
| 2022-08-11 | 756.75 | 768.00 | 755.50 | 767.00 | 594.08 | 4,582 |
| 2022-08-10 | 737.00 | 756.00 | 737.00 | 748.00 | 579.37 | 1,983 |
| 2022-08-09 | 738.25 | 748.00 | 738.25 | 738.25 | 571.82 | 3,027 |
| 2022-08-08 | 731.75 | 744.00 | 731.50 | 742.50 | 575.11 | 2,768 |
| 2022-08-05 | 732.50 | 732.50 | 718.50 | 726.00 | 562.33 | 2,812 |
| 2022-08-04 | 750.25 | 751.00 | 732.50 | 739.25 | 572.59 | 6,682 |
| 2022-08-03 | 738.00 | 755.00 | 738.00 | 747.50 | 578.98 | 3,950 |
| 2022-08-02 | 728.00 | 739.50 | 727.50 | 727.50 | 563.49 | 1,636 |
| 2022-08-01 | 746.50 | 755.00 | 733.50 | 735.75 | 569.88 | 8,292 |
| 2022-07-29 | 737.43 | 752.50 | 737.43 | 746.50 | 578.21 | 6,211 |
| 2022-07-28 | 728.50 | 737.00 | 717.75 | 717.75 | 555.94 | 6,540 |
| 2022-07-27 | 723.50 | 726.00 | 712.50 | 724.50 | 561.17 | 8,289 |
| 2022-07-26 | 729.50 | 745.50 | 723.00 | 729.50 | 565.04 | 3,486 |
| 2022-07-25 | 722.50 | 729.50 | 722.50 | 722.50 | 559.62 | 4,653 |
| 2022-07-22 | 724.00 | 733.50 | 724.00 | 731.75 | 566.78 | 1,699 |
| 2022-07-21 | 730.00 | 730.00 | 714.00 | 719.25 | 557.10 | 16,095 |
| 2022-07-20 | 738.50 | 738.50 | 731.25 | 731.25 | 566.39 | 5,028 |
| 2022-07-19 | 718.00 | 734.00 | 718.00 | 727.00 | 563.10 | 9,440 |
| 2022-07-18 | 716.75 | 726.00 | 713.50 | 716.75 | 555.16 | 31,094 |
| 2022-07-15 | 709.00 | 709.00 | 696.00 | 700.00 | 542.19 | 12,656 |
| 2022-07-14 | 723.00 | 729.00 | 699.50 | 702.50 | 544.13 | 12,665 |
| 2022-07-13 | 737.25 | 742.00 | 720.00 | 726.50 | 562.71 | 9,150 |
| 2022-07-12 | 749.50 | 750.49 | 738.75 | 738.75 | 572.20 | 56,827 |
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.