Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 617.00 | 617.00 | 608.00 | 609.00 | 572.82 | 1,212 |
| 2025-05-16 | 627.50 | 629.00 | 625.00 | 627.50 | 590.22 | 2,000 |
| 2025-05-15 | 623.50 | 627.00 | 618.50 | 623.50 | 586.46 | 3,233 |
| 2025-05-14 | 634.50 | 639.00 | 624.50 | 625.50 | 588.34 | 2,014 |
| 2025-05-13 | 622.50 | 630.50 | 621.00 | 630.50 | 593.04 | 4,297 |
| 2025-05-12 | 619.00 | 624.00 | 613.00 | 619.00 | 582.23 | 1,543 |
| 2025-05-09 | 597.50 | 614.00 | 592.00 | 611.00 | 574.70 | 346 |
| 2025-05-08 | 591.00 | 598.00 | 591.00 | 596.50 | 561.06 | 217 |
| 2025-05-07 | 582.50 | 586.00 | 582.00 | 582.50 | 547.90 | 134 |
| 2025-05-06 | 583.50 | 583.50 | 578.00 | 583.50 | 548.84 | 115 |
| 2025-05-02 | 582.50 | 585.00 | 574.00 | 581.50 | 546.95 | 422 |
| 2025-05-01 | 604.00 | 604.00 | 604.00 | 604.00 | 543.19 | 0 |
| 2025-04-30 | 604.00 | 605.00 | 600.00 | 604.00 | 543.19 | 3,189 |
| 2025-04-29 | 603.00 | 604.00 | 601.00 | 603.00 | 542.29 | 999 |
| 2025-04-28 | 601.00 | 605.00 | 601.00 | 601.00 | 540.49 | 131 |
| 2025-04-25 | 602.00 | 605.00 | 597.90 | 602.00 | 541.39 | 738 |
| 2025-04-24 | 603.00 | 603.00 | 597.00 | 603.00 | 542.29 | 4,310 |
| 2025-04-23 | 598.50 | 603.00 | 594.00 | 598.50 | 538.25 | 672 |
| 2025-04-22 | 583.50 | 588.00 | 583.50 | 583.50 | 524.76 | 746 |
| 2025-04-17 | 576.00 | 576.00 | 576.00 | 576.00 | 518.01 | 0 |
| 2025-04-16 | 575.00 | 583.00 | 570.00 | 576.00 | 518.01 | 50 |
| 2025-04-15 | 575.00 | 582.00 | 575.00 | 576.00 | 518.01 | 325 |
| 2025-04-14 | 570.00 | 572.00 | 563.00 | 563.00 | 506.32 | 700 |
| 2025-04-11 | 564.00 | 564.00 | 560.00 | 564.00 | 507.22 | 1,059 |
| 2025-04-10 | 572.00 | 572.00 | 559.00 | 565.00 | 508.12 | 7,787 |
| 2025-04-09 | 537.00 | 545.00 | 537.00 | 540.50 | 486.09 | 676 |
| 2025-04-08 | 561.50 | 561.50 | 557.00 | 560.00 | 503.62 | 968 |
| 2025-04-07 | 544.00 | 571.00 | 544.00 | 566.00 | 509.02 | 1,282 |
| 2025-04-04 | 573.00 | 573.00 | 556.50 | 556.50 | 500.47 | 628 |
| 2025-04-03 | 596.00 | 596.00 | 582.00 | 584.50 | 525.66 | 3,098 |
| 2025-04-02 | 614.83 | 614.83 | 614.00 | 614.00 | 552.19 | 476 |
| 2025-04-01 | 621.50 | 625.00 | 619.00 | 621.50 | 558.93 | 1,064 |
| 2025-03-31 | 614.00 | 625.00 | 614.00 | 620.50 | 558.03 | 2,557 |
| 2025-03-28 | 626.50 | 632.00 | 621.00 | 626.50 | 563.43 | 590 |
| 2025-03-27 | 625.50 | 632.00 | 625.00 | 625.50 | 562.53 | 769 |
| 2025-03-26 | 623.50 | 634.00 | 623.00 | 631.50 | 567.92 | 1,527 |
| 2025-03-25 | 618.00 | 624.50 | 618.00 | 618.00 | 555.78 | 6,992 |
| 2025-03-24 | 615.00 | 623.00 | 615.00 | 616.00 | 553.98 | 5,802 |
| 2025-03-21 | 621.00 | 625.00 | 621.00 | 624.50 | 561.63 | 2,751 |
| 2025-03-20 | 622.50 | 631.00 | 612.00 | 620.50 | 558.03 | 1,761 |
| 2025-03-19 | 618.00 | 624.00 | 618.00 | 623.50 | 560.73 | 778 |
| 2025-03-18 | 612.00 | 620.00 | 612.00 | 614.00 | 552.19 | 1,559 |
| 2025-03-17 | 599.00 | 605.00 | 599.00 | 605.00 | 544.09 | 223 |
| 2025-03-14 | 585.50 | 593.00 | 583.00 | 585.50 | 526.55 | 2,357 |
| 2025-03-13 | 579.00 | 586.00 | 579.00 | 580.50 | 522.06 | 252 |
| 2025-03-12 | 578.00 | 578.00 | 573.00 | 573.00 | 515.31 | 5,994 |
| 2025-03-11 | 582.50 | 590.00 | 577.00 | 581.50 | 522.96 | 361 |
| 2025-03-10 | 586.50 | 588.00 | 585.00 | 586.50 | 527.45 | 710 |
| 2025-03-07 | 576.00 | 583.50 | 575.00 | 583.50 | 524.76 | 628 |
| 2025-03-06 | 574.00 | 583.00 | 570.00 | 573.00 | 515.31 | 788 |
| 2025-03-05 | 581.00 | 581.00 | 572.00 | 572.00 | 514.41 | 168 |
| 2025-03-04 | 589.00 | 589.00 | 581.50 | 581.50 | 522.96 | 5,523 |
| 2025-03-03 | 606.00 | 611.00 | 606.00 | 610.00 | 548.59 | 373 |
| 2025-02-28 | 606.00 | 606.00 | 602.00 | 604.00 | 543.19 | 6,714 |
| 2025-02-27 | 618.00 | 618.00 | 614.00 | 618.00 | 555.78 | 824 |
| 2025-02-26 | 624.00 | 624.00 | 617.00 | 617.00 | 554.88 | 5,488 |
| 2025-02-25 | 625.50 | 628.00 | 625.00 | 625.50 | 562.53 | 870 |
| 2025-02-24 | 631.50 | 634.00 | 627.00 | 631.50 | 567.92 | 1,947 |
| 2025-02-21 | 630.50 | 634.00 | 630.00 | 630.50 | 567.02 | 463 |
| 2025-02-20 | 627.00 | 633.00 | 627.00 | 628.50 | 565.23 | 530 |
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.