Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,048.00 | 1,066.00 | 1,047.00 | 1,062.00 | 1,062.00 | 32,095 |
| 2026-04-28 | 1,040.00 | 1,062.00 | 1,039.00 | 1,042.00 | 1,042.00 | 10,951 |
| 2026-04-27 | 1,035.00 | 1,054.00 | 1,035.00 | 1,044.00 | 1,044.00 | 6,078 |
| 2026-04-24 | 1,037.00 | 1,048.00 | 1,032.00 | 1,037.00 | 1,037.00 | 2,730 |
| 2026-04-23 | 1,026.00 | 1,038.00 | 1,026.00 | 1,027.00 | 1,027.00 | 2,990 |
| 2026-04-22 | 1,053.50 | 1,062.00 | 1,053.50 | 1,056.00 | 1,027.00 | 1,845 |
| 2026-04-21 | 1,046.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,019.22 | 1,334 |
| 2026-04-20 | 1,040.00 | 1,043.00 | 1,038.00 | 1,038.00 | 1,009.49 | 54,307 |
| 2026-04-17 | 1,070.00 | 1,072.00 | 1,022.00 | 1,027.00 | 998.96 | 1,860 |
| 2026-04-16 | 1,048.00 | 1,070.00 | 1,046.00 | 1,064.00 | 1,034.95 | 748 |
| 2026-04-15 | 1,048.00 | 1,058.00 | 1,038.00 | 1,048.00 | 1,019.38 | 3,455 |
| 2026-04-14 | 1,060.00 | 1,060.00 | 1,044.00 | 1,048.00 | 1,019.38 | 1,015 |
| 2026-04-13 | 1,074.29 | 1,074.29 | 1,062.00 | 1,066.00 | 1,036.89 | 649 |
| 2026-04-10 | 1,062.00 | 1,062.00 | 1,050.00 | 1,054.00 | 1,025.22 | 499 |
| 2026-04-09 | 1,060.00 | 1,072.00 | 1,056.00 | 1,060.00 | 1,031.05 | 2,920 |
| 2026-04-08 | 1,033.00 | 1,054.00 | 1,028.00 | 1,046.00 | 1,017.44 | 15,351 |
| 2026-04-07 | 1,072.00 | 1,076.00 | 1,054.00 | 1,058.00 | 1,029.11 | 14,298 |
| 2026-04-02 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,044.67 | 0 |
| 2026-04-01 | 1,058.00 | 1,076.00 | 1,051.00 | 1,074.00 | 1,044.67 | 4,749 |
| 2026-03-31 | 1,060.00 | 1,076.00 | 1,052.00 | 1,074.00 | 1,044.67 | 2,665 |
| 2026-03-30 | 1,078.00 | 1,090.00 | 1,072.00 | 1,072.00 | 1,042.73 | 6,532 |
| 2026-03-27 | 1,076.00 | 1,086.00 | 1,068.00 | 1,076.00 | 1,046.62 | 4,437 |
| 2026-03-26 | 1,089.00 | 1,092.00 | 1,076.00 | 1,089.00 | 1,059.26 | 3,023 |
| 2026-03-25 | 1,062.00 | 1,094.00 | 1,062.00 | 1,087.00 | 1,057.32 | 5,945 |
| 2026-03-24 | 1,068.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,038.84 | 4,070 |
| 2026-03-23 | 1,081.00 | 1,084.00 | 1,053.00 | 1,078.00 | 1,048.56 | 1,995 |
| 2026-03-20 | 1,103.00 | 1,110.00 | 1,084.00 | 1,089.00 | 1,059.26 | 1,768 |
| 2026-03-19 | 1,116.00 | 1,142.00 | 1,116.00 | 1,142.00 | 1,110.82 | 3,093 |
| 2026-03-18 | 1,099.00 | 1,116.00 | 1,090.00 | 1,113.00 | 1,082.61 | 1,690 |
| 2026-03-17 | 1,120.00 | 1,124.00 | 1,098.00 | 1,103.00 | 1,072.88 | 2,402 |
| 2026-03-16 | 1,080.00 | 1,118.00 | 1,080.00 | 1,105.00 | 1,074.83 | 2,340 |
| 2026-03-13 | 1,097.00 | 1,100.00 | 1,074.00 | 1,081.00 | 1,051.48 | 2,312 |
| 2026-03-12 | 1,078.00 | 1,092.00 | 1,078.00 | 1,091.00 | 1,061.21 | 3,192 |
| 2026-03-11 | 1,066.00 | 1,067.00 | 1,042.00 | 1,066.00 | 1,036.89 | 1,338 |
| 2026-03-10 | 1,033.00 | 1,083.00 | 1,020.00 | 1,083.00 | 1,053.43 | 4,884 |
| 2026-03-09 | 964.00 | 1,092.00 | 961.00 | 1,035.00 | 1,006.74 | 7,782 |
| 2026-03-06 | 937.00 | 947.00 | 937.00 | 937.00 | 911.41 | 2,128 |
| 2026-03-05 | 942.50 | 942.50 | 933.00 | 935.00 | 909.47 | 264 |
| 2026-03-04 | 938.00 | 938.00 | 925.00 | 931.00 | 905.58 | 5,069 |
| 2026-03-03 | 947.00 | 947.00 | 940.00 | 942.50 | 916.76 | 4,408 |
| 2026-03-02 | 935.00 | 947.00 | 924.00 | 946.50 | 920.65 | 2,939 |
| 2026-02-27 | 910.00 | 926.00 | 910.00 | 921.00 | 895.85 | 718 |
| 2026-02-26 | 909.00 | 909.00 | 896.00 | 901.50 | 876.88 | 626 |
| 2026-02-25 | 911.50 | 917.00 | 911.50 | 911.50 | 886.61 | 2,770 |
| 2026-02-24 | 915.50 | 915.50 | 910.00 | 915.50 | 890.50 | 354 |
| 2026-02-23 | 914.50 | 917.00 | 910.00 | 914.50 | 889.53 | 404 |
| 2026-02-20 | 926.00 | 926.00 | 915.50 | 915.50 | 890.50 | 1,414 |
| 2026-02-19 | 934.00 | 935.00 | 921.00 | 934.00 | 908.50 | 3,518 |
| 2026-02-18 | 914.50 | 935.00 | 912.00 | 927.00 | 901.69 | 1,572 |
| 2026-02-17 | 899.00 | 919.00 | 899.00 | 910.50 | 885.64 | 4,476 |
| 2026-02-16 | 896.00 | 906.00 | 894.00 | 894.00 | 869.59 | 3,985 |
| 2026-02-13 | 900.50 | 907.00 | 884.00 | 896.00 | 871.53 | 6,046 |
| 2026-02-12 | 897.00 | 910.00 | 891.00 | 906.50 | 881.75 | 8,920 |
| 2026-02-11 | 894.00 | 900.00 | 885.00 | 893.00 | 868.61 | 11,468 |
| 2026-02-10 | 893.00 | 900.00 | 891.00 | 893.00 | 868.61 | 4,274 |
| 2026-02-09 | 892.00 | 898.00 | 890.00 | 892.00 | 867.64 | 313 |
| 2026-02-06 | 892.00 | 893.00 | 873.00 | 891.00 | 866.67 | 7,421 |
| 2026-02-05 | 888.00 | 894.01 | 885.00 | 888.00 | 863.75 | 7,864 |
| 2026-02-04 | 914.50 | 918.00 | 890.00 | 913.50 | 888.56 | 4,882 |
| 2026-02-03 | 897.00 | 907.50 | 897.00 | 897.00 | 872.51 | 2,098 |
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.