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 |
| 2025-10-17 | 715.50 | 721.00 | 708.50 | 715.50 | 672.99 | 2,656 |
| 2025-10-16 | 724.00 | 730.00 | 718.00 | 724.00 | 680.99 | 4,961 |
| 2025-10-15 | 715.00 | 724.00 | 715.00 | 724.00 | 680.99 | 1,956 |
| 2025-10-14 | 717.00 | 717.00 | 709.00 | 710.50 | 668.29 | 1,041 |
| 2025-10-13 | 724.00 | 728.00 | 722.00 | 724.00 | 680.99 | 1,855 |
| 2025-10-10 | 748.00 | 748.00 | 739.00 | 744.50 | 700.27 | 4,326 |
| 2025-10-09 | 769.00 | 782.00 | 764.00 | 768.00 | 722.38 | 10,791 |
| 2025-10-08 | 768.00 | 779.00 | 768.00 | 777.00 | 730.84 | 1,139 |
| 2025-10-07 | 780.00 | 780.00 | 773.00 | 774.00 | 728.02 | 1,297 |
| 2025-10-06 | 788.50 | 797.00 | 788.50 | 788.50 | 741.66 | 3,283 |
| 2025-10-03 | 777.00 | 781.50 | 777.00 | 777.00 | 730.84 | 433 |
| 2025-10-02 | 785.50 | 788.50 | 776.00 | 785.50 | 738.84 | 2,299 |
| 2025-10-01 | 785.50 | 788.00 | 783.00 | 785.50 | 738.84 | 8,093 |
| 2025-09-30 | 773.00 | 792.00 | 769.00 | 782.50 | 736.01 | 5,371 |
| 2025-09-29 | 778.00 | 779.00 | 772.00 | 778.00 | 731.78 | 63 |
| 2025-09-26 | 769.00 | 780.00 | 769.00 | 778.00 | 731.78 | 1,512 |
| 2025-09-25 | 768.00 | 771.00 | 765.00 | 768.00 | 722.38 | 113,555 |
| 2025-09-24 | 752.50 | 760.00 | 752.50 | 752.50 | 707.80 | 1,869 |
| 2025-09-23 | 752.71 | 758.50 | 752.71 | 758.50 | 713.44 | 408 |
| 2025-09-22 | 761.00 | 766.50 | 753.00 | 761.00 | 715.79 | 19,622 |
| 2025-09-19 | 773.00 | 774.00 | 761.50 | 762.00 | 716.73 | 81,109 |
| 2025-09-18 | 758.50 | 780.00 | 755.00 | 778.00 | 731.78 | 23,083 |
| 2025-09-17 | 718.50 | 719.00 | 711.00 | 718.50 | 675.82 | 74,171 |
| 2025-09-16 | 705.50 | 716.00 | 702.50 | 714.50 | 672.05 | 16,983 |
| 2025-09-15 | 700.50 | 709.50 | 700.00 | 709.50 | 667.35 | 1,029 |
| 2025-09-12 | 697.00 | 713.00 | 694.50 | 705.50 | 663.59 | 10,551 |
| 2025-09-11 | 712.50 | 714.50 | 706.00 | 712.50 | 670.17 | 3,895 |
| 2025-09-10 | 704.50 | 710.00 | 700.00 | 704.50 | 662.65 | 5,239 |
| 2025-09-09 | 697.00 | 706.00 | 697.00 | 704.50 | 662.65 | 456 |
| 2025-09-08 | 699.00 | 700.00 | 696.00 | 699.00 | 657.47 | 870 |
| 2025-09-05 | 704.00 | 704.00 | 695.00 | 695.00 | 653.71 | 361 |
| 2025-09-04 | 709.50 | 709.50 | 702.00 | 709.50 | 667.35 | 205 |
| 2025-09-03 | 729.00 | 729.00 | 713.00 | 721.00 | 678.17 | 166 |
| 2025-09-02 | 733.00 | 737.00 | 729.00 | 733.00 | 689.45 | 14,791 |
| 2025-09-01 | 728.00 | 734.00 | 728.00 | 728.00 | 684.75 | 523 |
| 2025-08-29 | 724.00 | 733.00 | 723.00 | 724.00 | 680.99 | 8,445 |
| 2025-08-28 | 723.00 | 723.00 | 720.00 | 723.00 | 680.05 | 28 |
| 2025-08-27 | 724.00 | 730.00 | 723.50 | 724.00 | 680.99 | 632 |
| 2025-08-26 | 725.00 | 726.00 | 722.00 | 725.00 | 681.93 | 68 |
| 2025-08-22 | 721.00 | 731.00 | 720.00 | 731.00 | 687.57 | 11,400 |
| 2025-08-21 | 717.00 | 722.00 | 717.00 | 722.00 | 679.11 | 1,113 |
| 2025-08-20 | 697.00 | 710.00 | 696.00 | 706.50 | 664.53 | 942 |
| 2025-08-19 | 689.50 | 702.00 | 689.50 | 697.00 | 655.59 | 4,503 |
| 2025-08-18 | 691.00 | 691.00 | 684.50 | 691.00 | 649.95 | 425 |
| 2025-08-15 | 690.00 | 695.00 | 689.00 | 690.00 | 649.01 | 264 |
| 2025-08-14 | 686.00 | 691.00 | 685.00 | 686.00 | 645.25 | 48,560 |
| 2025-08-13 | 697.00 | 697.00 | 688.00 | 697.00 | 655.59 | 35 |
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.