Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 697.00 | 702.00 | 697.00 | 700.50 | 658.89 | 634 |
| 2025-08-11 | 696.00 | 696.00 | 692.00 | 696.00 | 654.65 | 7,071 |
| 2025-08-08 | 696.00 | 697.00 | 694.00 | 696.00 | 654.65 | 769 |
| 2025-08-07 | 701.50 | 703.00 | 695.00 | 701.50 | 659.83 | 2,642 |
| 2025-08-06 | 692.00 | 703.00 | 692.00 | 700.50 | 658.89 | 964 |
| 2025-08-05 | 688.00 | 695.00 | 687.00 | 688.00 | 647.13 | 813 |
| 2025-08-04 | 697.00 | 697.00 | 683.00 | 689.00 | 648.07 | 660 |
| 2025-08-01 | 709.50 | 711.00 | 694.00 | 699.00 | 657.47 | 1,687 |
| 2025-07-31 | 672.50 | 727.00 | 671.00 | 714.50 | 672.05 | 9,915 |
| 2025-07-30 | 660.50 | 667.00 | 656.00 | 660.50 | 621.26 | 120 |
| 2025-07-29 | 660.50 | 667.00 | 660.50 | 660.50 | 621.26 | 390 |
| 2025-07-28 | 658.00 | 665.00 | 654.00 | 658.00 | 618.91 | 643 |
| 2025-07-25 | 658.00 | 663.00 | 657.00 | 658.00 | 618.91 | 153 |
| 2025-07-24 | 657.00 | 666.00 | 657.00 | 657.00 | 617.97 | 516 |
| 2025-07-23 | 652.00 | 661.00 | 652.00 | 652.00 | 613.27 | 5,200 |
| 2025-07-22 | 638.50 | 651.00 | 638.00 | 647.00 | 608.56 | 514 |
| 2025-07-21 | 631.50 | 637.00 | 631.50 | 631.50 | 593.98 | 591 |
| 2025-07-18 | 644.00 | 645.00 | 637.00 | 644.00 | 605.74 | 1,690 |
| 2025-07-17 | 645.00 | 649.00 | 635.00 | 635.50 | 597.75 | 2,278 |
| 2025-07-16 | 663.00 | 663.00 | 645.00 | 645.00 | 606.68 | 1,556 |
| 2025-07-15 | 661.00 | 661.00 | 656.00 | 660.50 | 621.26 | 829 |
| 2025-07-14 | 672.00 | 677.50 | 672.00 | 676.50 | 636.31 | 839 |
| 2025-07-11 | 668.50 | 671.00 | 664.00 | 668.50 | 628.79 | 1,397 |
| 2025-07-10 | 667.50 | 673.00 | 665.00 | 667.50 | 627.85 | 789 |
| 2025-07-09 | 670.50 | 674.00 | 668.00 | 670.50 | 630.67 | 976 |
| 2025-07-08 | 663.50 | 663.50 | 658.50 | 663.50 | 624.08 | 2,934 |
| 2025-07-07 | 664.50 | 665.00 | 661.50 | 664.50 | 625.02 | 2,208 |
| 2025-07-04 | 667.00 | 667.00 | 660.50 | 660.50 | 621.26 | 489 |
| 2025-07-03 | 668.00 | 680.00 | 668.00 | 671.50 | 631.61 | 384 |
| 2025-07-02 | 662.00 | 670.50 | 662.00 | 670.50 | 630.67 | 1,616 |
| 2025-07-01 | 655.00 | 663.00 | 655.00 | 662.50 | 623.14 | 8,348 |
| 2025-06-30 | 666.00 | 666.00 | 655.00 | 658.00 | 618.91 | 14,159 |
| 2025-06-27 | 662.50 | 664.00 | 660.00 | 662.50 | 623.14 | 432 |
| 2025-06-26 | 663.00 | 663.00 | 652.00 | 660.50 | 621.26 | 12,615 |
| 2025-06-25 | 672.50 | 675.00 | 655.00 | 663.50 | 624.08 | 8,128 |
| 2025-06-24 | 677.50 | 678.00 | 662.00 | 665.50 | 625.96 | 1,448 |
| 2025-06-23 | 688.00 | 695.00 | 681.00 | 688.00 | 647.13 | 1,651 |
| 2025-06-20 | 685.00 | 685.00 | 675.00 | 675.50 | 635.37 | 6,027 |
| 2025-06-19 | 684.00 | 692.00 | 681.00 | 684.00 | 643.37 | 12,908 |
| 2025-06-18 | 684.00 | 687.50 | 679.00 | 684.00 | 643.37 | 784 |
| 2025-06-17 | 677.50 | 683.00 | 677.50 | 677.50 | 637.25 | 1,452 |
| 2025-06-16 | 672.00 | 683.00 | 672.00 | 680.00 | 639.60 | 2,533 |
| 2025-06-13 | 663.00 | 671.00 | 663.00 | 669.50 | 629.73 | 1,526 |
| 2025-06-12 | 647.00 | 652.50 | 641.00 | 647.00 | 608.56 | 2,836 |
| 2025-06-11 | 639.50 | 648.00 | 639.50 | 646.00 | 607.62 | 2,045 |
| 2025-06-10 | 624.00 | 639.00 | 624.00 | 630.50 | 593.04 | 1,580 |
| 2025-06-09 | 613.00 | 613.00 | 613.00 | 613.00 | 576.58 | 0 |
| 2025-06-06 | 613.00 | 620.00 | 613.00 | 613.00 | 576.58 | 1,139 |
| 2025-06-05 | 617.00 | 618.00 | 615.00 | 617.00 | 580.35 | 5,058 |
| 2025-06-04 | 613.00 | 614.00 | 611.00 | 613.00 | 576.58 | 611 |
| 2025-06-03 | 610.00 | 613.00 | 610.00 | 610.00 | 573.76 | 1,177 |
| 2025-06-02 | 609.00 | 613.00 | 608.50 | 609.00 | 572.82 | 684 |
| 2025-05-30 | 600.50 | 610.50 | 600.50 | 604.00 | 568.12 | 3,232 |
| 2025-05-29 | 602.00 | 602.00 | 602.00 | 602.00 | 566.24 | 0 |
| 2025-05-28 | 599.00 | 604.00 | 599.00 | 602.00 | 566.24 | 1,569 |
| 2025-05-27 | 602.00 | 602.00 | 595.00 | 595.50 | 560.12 | 299 |
| 2025-05-23 | 594.50 | 607.00 | 588.00 | 591.50 | 556.36 | 5,555 |
| 2025-05-22 | 596.00 | 596.00 | 587.50 | 587.50 | 552.60 | 665 |
| 2025-05-21 | 600.00 | 602.00 | 597.00 | 600.00 | 564.36 | 447 |
| 2025-05-20 | 606.00 | 606.00 | 591.00 | 598.50 | 562.94 | 2,184 |
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.