Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 803.00 | 807.50 | 795.00 | 803.00 | 755.30 | 19,558 |
| 2025-11-04 | 795.50 | 805.00 | 793.00 | 805.00 | 757.18 | 1,898 |
| 2025-11-03 | 790.50 | 799.00 | 788.00 | 790.50 | 743.54 | 5,207 |
| 2025-10-31 | 790.50 | 791.00 | 784.00 | 790.50 | 743.54 | 1,520 |
| 2025-10-30 | 782.50 | 791.00 | 782.00 | 782.50 | 736.01 | 10,476 |
| 2025-10-29 | 784.50 | 790.00 | 783.00 | 784.50 | 737.90 | 1,378 |
| 2025-10-28 | 783.50 | 786.50 | 777.01 | 783.50 | 736.95 | 1,460 |
| 2025-10-27 | 786.00 | 786.00 | 775.00 | 777.00 | 730.84 | 4,717 |
| 2025-10-24 | 787.50 | 788.49 | 785.00 | 787.50 | 740.72 | 2,023 |
| 2025-10-23 | 763.00 | 794.50 | 763.00 | 791.50 | 744.48 | 1,013 |
| 2025-10-22 | 745.00 | 757.50 | 745.00 | 756.50 | 711.56 | 7,617 |
| 2025-10-21 | 731.00 | 741.00 | 731.00 | 738.00 | 694.16 | 8,616 |
| 2025-10-20 | 726.00 | 732.00 | 724.00 | 726.00 | 682.87 | 1,904 |
← NewerPage 5 of 5 · 253 trading days
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.