Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 816.75 | 816.75 | 808.00 | 816.75 | 621.97 | 3,121 |
| 2022-04-08 | 802.00 | 826.00 | 798.00 | 812.75 | 618.92 | 3,609 |
| 2022-04-07 | 791.75 | 795.00 | 786.00 | 791.75 | 602.93 | 9,310 |
| 2022-04-06 | 803.50 | 804.00 | 786.00 | 791.75 | 602.93 | 4,771 |
| 2022-04-05 | 807.00 | 815.00 | 804.00 | 807.00 | 614.55 | 7,347 |
| 2022-04-04 | 814.75 | 818.50 | 794.00 | 802.50 | 611.12 | 13,857 |
| 2022-04-01 | 806.00 | 815.00 | 802.00 | 806.00 | 613.78 | 13,501 |
| 2022-03-31 | 808.00 | 834.00 | 799.50 | 810.75 | 617.40 | 7,570 |
| 2022-03-30 | 805.50 | 828.50 | 802.50 | 828.50 | 630.92 | 10,974 |
| 2022-03-29 | 838.00 | 838.00 | 783.50 | 788.00 | 600.08 | 11,690 |
| 2022-03-28 | 832.50 | 847.50 | 832.50 | 844.00 | 642.72 | 7,317 |
| 2022-03-25 | 818.75 | 836.50 | 817.50 | 830.25 | 632.25 | 9,506 |
| 2022-03-24 | 816.75 | 824.50 | 814.00 | 815.75 | 621.21 | 12,421 |
| 2022-03-23 | 797.75 | 809.00 | 788.00 | 809.00 | 616.07 | 6,733 |
| 2022-03-22 | 778.00 | 787.00 | 778.00 | 786.00 | 598.55 | 11,996 |
| 2022-03-21 | 753.50 | 786.50 | 753.50 | 785.50 | 598.17 | 3,923 |
| 2022-03-18 | 748.00 | 753.50 | 738.00 | 747.00 | 568.85 | 11,178 |
| 2022-03-17 | 738.50 | 752.50 | 738.50 | 748.50 | 570.00 | 4,704 |
| 2022-03-16 | 723.50 | 731.00 | 716.00 | 723.50 | 550.96 | 5,581 |
| 2022-03-15 | 727.00 | 735.00 | 706.50 | 714.75 | 544.30 | 6,531 |
| 2022-03-14 | 748.50 | 748.50 | 723.50 | 732.25 | 557.62 | 6,180 |
| 2022-03-11 | 771.75 | 778.64 | 752.00 | 760.50 | 579.14 | 5,334 |
| 2022-03-10 | 773.75 | 782.00 | 764.50 | 773.75 | 589.23 | 8,195 |
| 2022-03-09 | 776.63 | 776.63 | 756.50 | 766.00 | 583.32 | 8,125 |
| 2022-03-08 | 735.25 | 776.50 | 733.50 | 776.25 | 591.13 | 8,544 |
| 2022-03-07 | 751.75 | 760.00 | 735.00 | 749.00 | 570.38 | 12,108 |
| 2022-03-04 | 741.50 | 751.25 | 734.50 | 751.25 | 572.09 | 7,487 |
| 2022-03-03 | 790.25 | 800.50 | 757.12 | 767.50 | 584.47 | 4,942 |
| 2022-03-02 | 757.00 | 795.50 | 757.00 | 783.00 | 596.27 | 18,872 |
| 2022-03-01 | 728.00 | 762.00 | 728.00 | 757.25 | 576.66 | 35,812 |
| 2022-02-28 | 699.50 | 728.00 | 699.50 | 723.50 | 550.96 | 10,370 |
| 2022-02-25 | 696.25 | 708.00 | 690.00 | 706.00 | 537.63 | 6,660 |
| 2022-02-24 | 676.75 | 692.00 | 675.00 | 686.00 | 522.40 | 7,750 |
| 2022-02-23 | 696.25 | 704.00 | 689.00 | 696.25 | 530.21 | 5,236 |
| 2022-02-22 | 670.00 | 700.00 | 670.00 | 691.75 | 526.78 | 5,434 |
| 2022-02-21 | 687.50 | 691.50 | 673.00 | 677.75 | 516.12 | 25,993 |
| 2022-02-18 | 706.00 | 711.00 | 676.50 | 687.00 | 523.16 | 11,342 |
| 2022-02-17 | 721.00 | 723.00 | 711.00 | 720.50 | 548.67 | 2,952 |
| 2022-02-16 | 716.00 | 724.00 | 716.00 | 718.75 | 547.34 | 10,320 |
| 2022-02-15 | 708.50 | 715.50 | 702.00 | 708.50 | 539.54 | 9,096 |
| 2022-02-14 | 702.00 | 714.00 | 695.00 | 711.75 | 542.01 | 9,144 |
| 2022-02-11 | 709.50 | 717.00 | 705.26 | 709.50 | 540.30 | 6,925 |
| 2022-02-10 | 726.50 | 744.50 | 717.00 | 720.50 | 548.67 | 7,227 |
| 2022-02-09 | 715.25 | 740.50 | 714.50 | 735.75 | 560.29 | 9,095 |
| 2022-02-08 | 717.75 | 720.00 | 699.00 | 707.50 | 538.77 | 19,384 |
| 2022-02-07 | 730.00 | 730.00 | 721.50 | 721.50 | 549.44 | 16,455 |
| 2022-02-04 | 736.25 | 736.50 | 725.50 | 725.50 | 552.48 | 21,848 |
| 2022-02-03 | 756.00 | 756.00 | 735.50 | 736.75 | 561.05 | 10,587 |
| 2022-02-02 | 755.00 | 767.00 | 755.00 | 764.50 | 582.18 | 9,823 |
| 2022-02-01 | 759.50 | 759.50 | 743.50 | 752.25 | 572.85 | 4,337 |
| 2022-01-31 | 743.00 | 759.00 | 743.00 | 754.25 | 574.38 | 13,260 |
| 2022-01-28 | 758.00 | 758.00 | 747.00 | 748.50 | 570.00 | 15,630 |
| 2022-01-27 | 761.00 | 766.50 | 753.50 | 761.00 | 579.52 | 14,491 |
| 2022-01-26 | 744.00 | 781.00 | 744.00 | 764.50 | 582.18 | 7,345 |
| 2022-01-25 | 735.25 | 746.00 | 724.00 | 724.00 | 551.34 | 12,764 |
| 2022-01-24 | 777.25 | 779.50 | 723.00 | 730.25 | 556.10 | 13,067 |
| 2022-01-21 | 802.00 | 809.50 | 778.25 | 778.25 | 592.65 | 42,804 |
| 2022-01-20 | 817.50 | 817.50 | 806.00 | 808.00 | 615.31 | 6,434 |
| 2022-01-19 | 821.00 | 831.50 | 815.00 | 821.00 | 625.21 | 9,494 |
| 2022-01-18 | 824.50 | 834.00 | 821.50 | 824.50 | 627.87 | 3,861 |
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.