Aker ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	832.75	835.50	823.00	832.75	634.16	4,666
2022-01-14	855.25	860.50	825.00	830.25	632.25	11,835
2022-01-13	860.00	860.00	854.00	860.00	654.91	2,200
2022-01-12	844.50	865.50	844.50	854.25	650.53	10,152
2022-01-11	837.25	839.50	834.00	837.25	637.58	13,806
2022-01-10	844.00	849.91	831.25	831.25	633.01	6,553
2022-01-07	840.00	840.00	829.00	829.00	631.30	14,393
2022-01-06	836.75	844.00	830.50	836.75	637.20	12,283
2022-01-05	836.00	852.00	836.00	847.50	645.39	10,214
2022-01-04	837.75	843.00	835.00	837.75	637.96	7,344
2021-12-31	826.50	826.50	826.50	826.50	629.40	0
2021-12-30	826.50	826.50	817.00	826.50	629.40	1,333
2021-12-29	835.00	835.00	819.50	824.00	627.49	2,748
2021-12-24	820.50	820.50	820.50	820.50	624.83	0
2021-12-23	822.50	822.50	816.00	820.50	624.83	1,839
2021-12-22	832.75	842.50	819.50	820.50	624.83	7,156
2021-12-21	801.50	828.00	793.25	793.25	604.08	29,600
2021-12-20	782.00	796.50	781.00	793.25	604.08	15,637
2021-12-17	808.00	808.00	796.00	805.50	613.40	11,330
2021-12-16	811.25	823.00	805.00	823.00	626.73	2,682
2021-12-15	793.25	800.00	786.50	793.25	604.08	12,362
2021-12-14	809.50	809.50	790.00	790.75	602.17	5,424
2021-12-13	829.50	835.00	809.67	817.75	622.73	1,283
2021-12-10	824.00	836.00	824.00	833.25	634.54	2,203
2021-12-09	842.00	842.00	815.50	840.50	640.06	5,186
2021-12-08	849.50	849.50	833.50	838.75	638.72	6,593
2021-12-07	834.50	843.50	834.50	835.75	636.44	2,610
2021-12-06	825.00	825.00	808.00	812.75	618.92	26,075
2021-12-03	817.75	828.00	817.50	817.75	622.73	7,538
2021-12-02	817.75	829.50	805.50	806.00	613.78	22,976
2021-12-01	824.50	835.00	820.00	824.50	627.87	7,397
2021-11-30	814.25	829.50	811.00	826.00	629.01	14,145
2021-11-29	820.00	833.50	820.00	824.00	627.49	3,419
2021-11-26	813.25	819.00	793.50	812.25	618.54	6,012
2021-11-25	831.00	842.50	831.00	842.50	641.58	3,135
2021-11-24	845.50	847.00	825.00	832.75	634.16	4,395
2021-11-23	838.75	850.25	821.50	850.25	647.48	4,164
2021-11-22	847.00	849.50	837.50	847.00	645.01	1,643
2021-11-19	837.25	852.00	836.25	836.25	636.82	3,573
2021-11-18	845.00	846.50	832.00	844.00	642.72	5,229
2021-11-17	834.25	838.50	829.00	834.25	635.30	2,144
2021-11-16	846.50	846.50	836.00	846.00	644.25	4,005
2021-11-15	845.00	845.50	828.00	832.75	634.16	2,949
2021-11-12	865.00	865.00	839.00	847.50	645.39	2,481
2021-11-11	872.25	891.00	856.50	885.50	674.33	6,863
2021-11-10	881.00	901.00	877.50	893.75	680.61	11,344
2021-11-09	872.50	898.50	872.50	884.50	673.56	7,751
2021-11-08	841.00	878.50	841.00	876.25	667.28	10,576
2021-11-05	837.25	846.00	834.50	837.25	628.63	2,503
2021-11-04	819.50	830.00	819.50	829.50	622.82	5,572
2021-11-03	804.50	821.50	804.00	816.25	612.87	3,448
2021-11-02	810.00	810.00	798.00	801.00	601.42	5,515
2021-11-01	777.00	814.00	777.00	811.25	609.11	88,567
2021-10-29	790.75	795.50	777.12	778.75	584.71	5,206
2021-10-28	798.75	800.50	787.50	798.75	599.73	2,704
2021-10-27	795.75	800.50	792.50	795.75	597.47	2,963
2021-10-26	809.00	809.00	793.00	802.00	602.17	3,514
2021-10-25	808.00	815.50	802.50	808.00	606.67	3,675
2021-10-22	797.75	809.00	794.00	809.00	607.42	3,364
2021-10-21	787.50	797.75	787.50	797.75	598.98	1,197

← NewerPage 21 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.