Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,243.00 | 1,250.00 | 1,236.00 | 1,243.00 | 1,243.00 | 2,877 |
| 2026-07-23 | 1,248.00 | 1,270.00 | 1,248.00 | 1,263.00 | 1,263.00 | 35,403 |
| 2026-07-22 | 1,251.00 | 1,254.00 | 1,240.00 | 1,251.00 | 1,251.00 | 35,839 |
| 2026-07-21 | 1,242.00 | 1,252.00 | 1,242.00 | 1,250.67 | 1,250.67 | 6,924 |
| 2026-07-20 | 1,222.00 | 1,244.00 | 1,220.00 | 1,234.08 | 1,234.08 | 6,960 |
| 2026-07-17 | 1,166.00 | 1,208.00 | 1,166.00 | 1,195.00 | 1,195.00 | 5,700 |
| 2026-07-16 | 1,232.00 | 1,244.00 | 1,154.00 | 1,179.00 | 1,179.00 | 8,650 |
| 2026-07-15 | 1,280.00 | 1,284.00 | 1,262.00 | 1,280.00 | 1,280.00 | 8,530 |
| 2026-07-14 | 1,275.00 | 1,282.00 | 1,262.00 | 1,268.67 | 1,268.67 | 127,707 |
| 2026-07-13 | 1,232.00 | 1,262.00 | 1,228.00 | 1,244.53 | 1,244.53 | 3,596 |
| 2026-07-10 | 1,216.00 | 1,228.00 | 1,214.00 | 1,220.93 | 1,220.93 | 1,696 |
| 2026-07-09 | 1,214.00 | 1,229.00 | 1,214.00 | 1,226.00 | 1,226.00 | 7,863 |
| 2026-07-08 | 1,234.00 | 1,238.00 | 1,216.00 | 1,218.00 | 1,218.00 | 506 |
| 2026-07-07 | 1,216.00 | 1,216.00 | 1,196.00 | 1,204.25 | 1,204.25 | 4,704 |
| 2026-07-06 | 1,218.00 | 1,220.00 | 1,208.00 | 1,213.23 | 1,213.23 | 5,274 |
| 2026-07-03 | 1,193.00 | 1,224.00 | 1,190.00 | 1,224.00 | 1,224.00 | 445 |
| 2026-07-02 | 1,175.00 | 1,194.00 | 1,164.00 | 1,187.00 | 1,187.00 | 2,730 |
| 2026-07-01 | 1,226.00 | 1,248.00 | 1,198.00 | 1,206.00 | 1,206.00 | 5,717 |
| 2026-06-30 | 1,142.00 | 1,156.00 | 1,142.00 | 1,150.75 | 1,150.75 | 4,203 |
| 2026-06-29 | 1,134.00 | 1,142.00 | 1,124.00 | 1,133.77 | 1,133.77 | 124,951 |
| 2026-06-26 | 1,134.00 | 1,136.00 | 1,124.00 | 1,134.00 | 1,134.00 | 1,368 |
| 2026-06-25 | 1,138.00 | 1,150.00 | 1,138.00 | 1,138.00 | 1,138.00 | 43,531 |
| 2026-06-24 | 1,171.00 | 1,174.00 | 1,146.00 | 1,154.00 | 1,154.00 | 1,961 |
| 2026-06-23 | 1,161.00 | 1,184.00 | 1,156.00 | 1,180.77 | 1,180.77 | 9,590 |
| 2026-06-22 | 1,162.00 | 1,174.00 | 1,162.00 | 1,165.93 | 1,165.93 | 4,018 |
| 2026-06-19 | 1,122.00 | 1,160.00 | 1,118.00 | 1,152.00 | 1,152.00 | 6,592 |
| 2026-06-18 | 1,134.00 | 1,134.00 | 1,116.00 | 1,117.00 | 1,117.00 | 3,951 |
| 2026-06-17 | 1,138.00 | 1,138.00 | 1,120.00 | 1,132.00 | 1,132.00 | 7,759 |
| 2026-06-16 | 1,140.00 | 1,150.00 | 1,132.00 | 1,135.00 | 1,135.00 | 116,260 |
| 2026-06-15 | 1,187.00 | 1,192.00 | 1,142.00 | 1,169.22 | 1,169.22 | 14,594 |
| 2026-06-12 | 1,204.00 | 1,222.00 | 1,196.00 | 1,206.00 | 1,206.00 | 40,324 |
| 2026-06-11 | 1,226.00 | 1,238.00 | 1,216.00 | 1,224.00 | 1,224.00 | 2,790 |
| 2026-06-10 | 1,230.00 | 1,235.00 | 1,204.00 | 1,212.00 | 1,212.00 | 34,576 |
| 2026-06-09 | 1,243.00 | 1,244.00 | 1,230.00 | 1,235.00 | 1,235.00 | 398 |
| 2026-06-08 | 1,269.00 | 1,288.00 | 1,242.00 | 1,251.33 | 1,251.33 | 6,056 |
| 2026-06-05 | 1,242.00 | 1,288.00 | 1,242.00 | 1,288.00 | 1,288.00 | 19,080 |
| 2026-06-04 | 1,265.00 | 1,270.00 | 1,239.00 | 1,247.00 | 1,247.00 | 1,827 |
| 2026-06-03 | 1,269.00 | 1,282.00 | 1,260.00 | 1,269.00 | 1,269.00 | 16,158 |
| 2026-06-02 | 1,253.00 | 1,262.00 | 1,226.00 | 1,258.00 | 1,258.00 | 1,886 |
| 2026-06-01 | 1,258.00 | 1,258.00 | 1,240.00 | 1,245.82 | 1,245.82 | 7,762 |
| 2026-05-29 | 1,280.00 | 1,284.00 | 1,246.00 | 1,261.00 | 1,261.00 | 4,938 |
| 2026-05-28 | 1,267.00 | 1,278.00 | 1,252.00 | 1,267.00 | 1,267.00 | 6,143 |
| 2026-05-27 | 1,306.00 | 1,308.00 | 1,256.00 | 1,271.00 | 1,271.00 | 19,181 |
| 2026-05-26 | 1,316.00 | 1,328.00 | 1,295.00 | 1,324.00 | 1,324.00 | 5,764 |
| 2026-05-22 | 1,288.00 | 1,331.00 | 1,284.00 | 1,325.00 | 1,325.00 | 23,233 |
| 2026-05-21 | 1,263.00 | 1,288.00 | 1,260.00 | 1,280.00 | 1,280.00 | 9,977 |
| 2026-05-20 | 1,241.00 | 1,260.00 | 1,238.00 | 1,247.50 | 1,247.50 | 5,407 |
| 2026-05-19 | 1,269.00 | 1,278.00 | 1,252.00 | 1,256.00 | 1,256.00 | 47,715 |
| 2026-05-18 | 1,247.00 | 1,274.00 | 1,247.00 | 1,256.67 | 1,256.67 | 3,147 |
| 2026-05-15 | 1,186.00 | 1,212.12 | 1,186.00 | 1,204.00 | 1,204.00 | 7,982 |
| 2026-05-14 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0 |
| 2026-05-13 | 1,166.00 | 1,182.00 | 1,166.00 | 1,177.00 | 1,177.00 | 3,199 |
| 2026-05-12 | 1,130.00 | 1,160.00 | 1,130.00 | 1,146.00 | 1,146.00 | 4,780 |
| 2026-05-11 | 1,138.00 | 1,140.00 | 1,124.00 | 1,138.00 | 1,138.00 | 26,819 |
| 2026-05-08 | 1,105.00 | 1,126.00 | 1,086.98 | 1,120.00 | 1,120.00 | 4,305 |
| 2026-05-07 | 1,083.00 | 1,092.00 | 1,074.00 | 1,083.00 | 1,083.00 | 6,316 |
| 2026-05-06 | 1,132.00 | 1,138.00 | 1,081.00 | 1,083.00 | 1,083.00 | 6,079 |
| 2026-05-05 | 1,111.00 | 1,132.00 | 1,104.00 | 1,126.00 | 1,126.00 | 5,228 |
| 2026-05-01 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0 |
| 2026-04-30 | 1,074.00 | 1,080.00 | 1,062.00 | 1,074.00 | 1,074.00 | 6,444 |
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.