Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 870.50 | 894.00 | 869.00 | 882.00 | 857.92 | 2,976 |
| 2026-01-30 | 891.00 | 892.00 | 877.00 | 877.50 | 853.54 | 2,445 |
| 2026-01-29 | 882.00 | 892.00 | 879.00 | 882.00 | 857.92 | 1,651 |
| 2026-01-28 | 870.50 | 887.00 | 869.00 | 882.00 | 857.92 | 4,475 |
| 2026-01-27 | 856.00 | 871.00 | 854.00 | 867.50 | 843.81 | 2,254 |
| 2026-01-26 | 857.00 | 863.50 | 856.50 | 857.00 | 833.60 | 2,059 |
| 2026-01-23 | 849.00 | 855.50 | 849.00 | 854.00 | 830.68 | 7,854 |
| 2026-01-22 | 842.00 | 846.00 | 832.00 | 842.00 | 819.01 | 6,827 |
| 2026-01-21 | 817.00 | 836.00 | 814.00 | 830.50 | 807.82 | 1,275 |
| 2026-01-20 | 809.00 | 819.00 | 801.00 | 809.00 | 786.91 | 2,095 |
| 2026-01-19 | 811.00 | 815.00 | 809.00 | 811.00 | 788.85 | 513 |
| 2026-01-16 | 810.00 | 829.00 | 810.00 | 819.00 | 796.64 | 5,692 |
| 2026-01-15 | 805.00 | 808.00 | 802.00 | 805.00 | 783.02 | 4,779 |
| 2026-01-14 | 804.00 | 805.00 | 797.00 | 804.00 | 782.05 | 2,945 |
| 2026-01-13 | 797.00 | 808.00 | 797.00 | 808.00 | 785.94 | 7,564 |
| 2026-01-12 | 783.00 | 783.00 | 772.00 | 773.00 | 751.89 | 1,201 |
| 2026-01-09 | 776.00 | 784.00 | 775.00 | 776.00 | 754.81 | 1,151 |
| 2026-01-08 | 760.00 | 764.24 | 759.00 | 760.00 | 739.25 | 791 |
| 2026-01-07 | 771.00 | 771.00 | 753.50 | 753.50 | 732.92 | 1,999 |
| 2026-01-06 | 782.00 | 789.00 | 782.00 | 785.50 | 764.05 | 5,227 |
| 2026-01-05 | 780.50 | 783.00 | 770.00 | 780.50 | 759.19 | 691 |
| 2026-01-02 | 767.00 | 779.00 | 767.00 | 774.00 | 752.86 | 328 |
| 2025-12-31 | 762.00 | 762.00 | 762.00 | 762.00 | 741.19 | 0 |
| 2025-12-30 | 758.00 | 768.00 | 758.00 | 765.00 | 744.11 | 415 |
| 2025-12-29 | 747.50 | 755.50 | 746.00 | 747.50 | 727.09 | 6,713 |
| 2025-12-24 | 746.50 | 746.50 | 746.50 | 746.50 | 726.12 | 0 |
| 2025-12-23 | 741.50 | 750.00 | 741.50 | 741.50 | 721.25 | 1,360 |
| 2025-12-22 | 736.00 | 744.00 | 736.00 | 736.00 | 715.90 | 604 |
| 2025-12-19 | 730.00 | 737.00 | 722.00 | 730.00 | 710.07 | 1,856 |
| 2025-12-18 | 733.00 | 734.00 | 729.00 | 733.00 | 712.98 | 228 |
| 2025-12-17 | 729.00 | 734.00 | 729.00 | 729.00 | 709.09 | 3,263 |
| 2025-12-16 | 724.00 | 724.00 | 721.00 | 722.00 | 702.28 | 584 |
| 2025-12-15 | 744.50 | 746.00 | 737.00 | 744.50 | 724.17 | 2,889 |
| 2025-12-12 | 749.50 | 751.00 | 743.00 | 749.50 | 729.03 | 11,717 |
| 2025-12-11 | 746.50 | 749.00 | 744.00 | 746.50 | 726.12 | 17,932 |
| 2025-12-10 | 750.50 | 750.50 | 745.50 | 750.50 | 730.01 | 5,438 |
| 2025-12-09 | 757.50 | 758.00 | 750.05 | 757.50 | 736.82 | 8,677 |
| 2025-12-08 | 761.00 | 763.00 | 754.00 | 761.00 | 740.22 | 733 |
| 2025-12-05 | 760.00 | 765.00 | 759.00 | 760.00 | 739.25 | 2,835 |
| 2025-12-04 | 764.00 | 764.00 | 756.00 | 764.00 | 743.14 | 723 |
| 2025-12-03 | 768.00 | 769.01 | 756.50 | 756.50 | 735.84 | 477 |
| 2025-12-02 | 772.00 | 772.00 | 763.00 | 769.00 | 748.00 | 5,036 |
| 2025-12-01 | 784.50 | 786.00 | 772.00 | 773.00 | 751.89 | 540 |
| 2025-11-28 | 784.50 | 789.00 | 782.00 | 784.50 | 763.08 | 713 |
| 2025-11-27 | 775.00 | 783.00 | 775.00 | 775.00 | 753.84 | 1,799 |
| 2025-11-26 | 769.00 | 775.00 | 766.00 | 769.00 | 748.00 | 849 |
| 2025-11-25 | 773.00 | 775.00 | 765.00 | 773.00 | 751.89 | 726 |
| 2025-11-24 | 772.00 | 772.00 | 765.00 | 772.00 | 750.92 | 12,312 |
| 2025-11-21 | 771.00 | 774.37 | 763.00 | 771.00 | 749.95 | 719 |
| 2025-11-20 | 783.50 | 785.00 | 780.00 | 783.50 | 762.11 | 2,231 |
| 2025-11-19 | 787.50 | 789.00 | 773.00 | 774.00 | 752.86 | 910 |
| 2025-11-18 | 796.00 | 796.00 | 784.00 | 788.50 | 766.97 | 653 |
| 2025-11-17 | 802.00 | 809.05 | 802.00 | 802.00 | 780.10 | 838 |
| 2025-11-14 | 811.00 | 813.00 | 801.00 | 811.00 | 788.85 | 5,064 |
| 2025-11-13 | 815.00 | 817.00 | 808.00 | 815.00 | 792.74 | 4,240 |
| 2025-11-12 | 812.78 | 826.00 | 812.78 | 817.00 | 794.69 | 8,583 |
| 2025-11-11 | 795.00 | 802.00 | 795.00 | 801.00 | 779.13 | 3,221 |
| 2025-11-10 | 786.50 | 794.00 | 786.00 | 786.50 | 765.02 | 685 |
| 2025-11-07 | 788.50 | 794.00 | 782.00 | 788.50 | 766.97 | 787 |
| 2025-11-06 | 780.50 | 787.00 | 765.00 | 769.00 | 748.00 | 1,393 |
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.