Aker ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	748.00	761.87	737.00	757.25	586.53	11,514
2022-07-08	740.00	753.50	740.00	746.00	577.82	4,528
2022-07-07	722.50	747.00	717.70	743.50	575.88	15,618
2022-07-06	724.50	736.50	714.50	723.50	560.39	9,026
2022-07-05	762.00	764.50	726.50	728.50	564.26	5,539
2022-07-04	749.50	764.00	749.50	755.25	584.98	3,776
2022-07-01	757.00	757.00	736.50	745.00	577.04	12,927
2022-06-30	763.50	769.00	755.00	763.50	591.37	8,079
2022-06-29	787.00	787.50	768.00	775.25	600.47	8,721
2022-06-28	791.25	800.00	782.50	790.25	612.09	10,269
2022-06-27	777.50	789.50	777.50	782.00	605.70	7,764
2022-06-24	780.00	788.00	768.50	768.50	595.25	2,559
2022-06-23	791.00	791.00	778.50	779.25	603.57	2,400
2022-06-22	799.00	799.00	785.50	790.25	612.09	2,670
2022-06-21	835.75	839.00	811.75	811.75	628.75	5,820
2022-06-20	822.50	834.50	822.50	833.75	645.79	2,310
2022-06-17	842.00	850.00	814.00	846.00	655.27	17,993
2022-06-16	846.00	876.50	820.50	827.50	640.94	6,329
2022-06-15	861.50	870.50	846.00	860.50	666.51	4,178
2022-06-14	843.50	871.50	842.00	866.00	670.77	12,954
2022-06-13	857.25	859.00	842.00	844.50	654.11	9,092
2022-06-10	896.50	896.50	879.50	884.00	684.71	11,247
2022-06-09	915.75	916.50	898.50	902.00	698.65	27,625
2022-06-08	899.50	915.50	899.50	914.25	708.14	2,173
2022-06-07	893.75	904.00	889.33	901.00	697.87	10,132
2022-06-06	893.25	893.25	893.25	893.25	691.87	0
2022-06-01	893.25	899.50	885.50	893.25	691.87	15,882
2022-05-31	867.00	901.50	867.00	893.75	692.26	4,924
2022-05-30	863.50	872.50	855.50	863.50	668.83	2,609
2022-05-27	852.25	861.00	852.00	857.25	663.99	17,669
2022-05-26	851.25	851.25	851.25	851.25	659.34	0
2022-05-25	840.50	855.00	840.50	851.25	659.34	2,714
2022-05-24	833.75	841.00	830.50	833.75	645.79	2,568
2022-05-23	830.25	842.00	829.00	830.25	643.07	9,470
2022-05-20	846.50	846.50	820.50	822.00	636.68	10,349
2022-05-19	825.00	842.00	824.00	836.75	648.11	4,411
2022-05-18	827.00	840.50	826.00	839.25	650.05	6,889
2022-05-17	821.00	821.00	821.00	821.00	635.91	0
2022-05-16	809.50	821.50	803.50	821.00	635.91	7,866
2022-05-13	792.75	814.00	790.00	804.50	623.13	16,457
2022-05-12	775.00	792.50	775.00	792.25	613.64	9,979
2022-05-11	754.75	784.00	754.00	775.75	600.86	9,963
2022-05-10	766.50	766.50	731.00	745.00	577.04	12,562
2022-05-09	772.25	784.00	758.00	783.00	606.48	17,123
2022-05-06	790.00	790.00	768.50	770.25	596.60	20,740
2022-05-05	809.50	811.63	794.50	805.50	623.90	8,052
2022-05-04	770.00	794.00	770.00	789.00	611.12	5,759
2022-05-03	756.25	760.50	737.00	755.25	584.98	22,542
2022-04-29	765.00	775.50	765.00	766.00	593.31	12,245
2022-04-28	791.75	792.50	764.00	768.50	595.25	9,737
2022-04-27	781.00	793.50	777.00	791.75	613.25	8,569
2022-04-26	808.50	808.50	778.00	783.00	606.48	4,102
2022-04-25	818.25	833.00	801.50	803.50	622.36	18,666
2022-04-22	862.00	870.50	843.00	861.50	656.05	10,538
2022-04-21	866.00	879.00	863.50	878.25	668.80	6,153
2022-04-20	852.00	875.00	852.00	872.25	664.24	14,180
2022-04-19	847.00	855.00	834.00	848.50	646.15	8,055
2022-04-14	810.75	810.75	810.75	810.75	617.40	0
2022-04-13	819.25	848.00	810.75	810.75	617.40	18,337
2022-04-12	810.25	822.00	810.00	810.75	617.40	17,197

← NewerPage 19 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.