Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 637.50 | 641.00 | 627.00 | 628.50 | 565.23 | 1,896 |
| 2025-02-18 | 630.50 | 635.00 | 630.50 | 630.50 | 567.02 | 374 |
| 2025-02-17 | 624.50 | 634.00 | 623.00 | 633.50 | 569.72 | 4,668 |
| 2025-02-14 | 601.00 | 630.00 | 601.00 | 625.50 | 562.53 | 2,070 |
| 2025-02-13 | 592.00 | 600.00 | 592.00 | 597.50 | 537.35 | 1,582 |
| 2025-02-12 | 608.00 | 608.00 | 602.00 | 602.00 | 541.39 | 778 |
| 2025-02-11 | 606.00 | 610.00 | 606.00 | 606.00 | 544.99 | 552 |
| 2025-02-10 | 601.00 | 605.00 | 601.00 | 601.00 | 540.49 | 470 |
| 2025-02-07 | 601.00 | 601.00 | 595.00 | 601.00 | 540.49 | 437 |
| 2025-02-06 | 601.00 | 610.00 | 601.00 | 603.00 | 542.29 | 1,467 |
| 2025-02-05 | 603.00 | 606.00 | 600.50 | 603.00 | 542.29 | 196 |
| 2025-02-04 | 600.00 | 604.00 | 595.00 | 600.00 | 539.60 | 698 |
| 2025-02-03 | 597.50 | 602.00 | 597.00 | 597.50 | 537.35 | 253 |
| 2025-01-31 | 602.00 | 613.00 | 601.00 | 610.00 | 548.59 | 942 |
| 2025-01-30 | 601.00 | 604.00 | 598.00 | 601.00 | 540.49 | 2,054 |
| 2025-01-29 | 598.50 | 598.82 | 594.00 | 598.50 | 538.25 | 340 |
| 2025-01-28 | 589.00 | 598.50 | 589.00 | 596.50 | 536.45 | 117 |
| 2025-01-27 | 587.50 | 591.00 | 585.00 | 587.50 | 528.35 | 770 |
| 2025-01-24 | 597.50 | 598.00 | 592.00 | 597.50 | 537.35 | 871 |
| 2025-01-23 | 588.00 | 598.00 | 588.00 | 597.50 | 537.35 | 1,867 |
| 2025-01-22 | 586.50 | 591.00 | 586.50 | 586.50 | 527.45 | 1,144 |
| 2025-01-21 | 581.50 | 581.50 | 576.00 | 581.50 | 522.96 | 1,050 |
| 2025-01-20 | 585.00 | 585.00 | 580.00 | 583.50 | 524.76 | 856 |
| 2025-01-17 | 585.50 | 587.00 | 583.00 | 585.50 | 526.55 | 1,277 |
| 2025-01-16 | 588.50 | 589.00 | 580.00 | 588.50 | 529.25 | 1,565 |
| 2025-01-15 | 584.50 | 585.00 | 581.00 | 584.50 | 525.66 | 1,067 |
| 2025-01-14 | 579.00 | 585.50 | 579.00 | 585.50 | 526.55 | 1,853 |
| 2025-01-13 | 582.50 | 584.00 | 574.00 | 574.00 | 516.21 | 1,164 |
| 2025-01-10 | 577.00 | 583.00 | 577.00 | 582.50 | 523.86 | 1,238 |
| 2025-01-09 | 578.00 | 578.00 | 574.00 | 578.00 | 519.81 | 612 |
| 2025-01-08 | 581.50 | 586.00 | 574.00 | 579.00 | 520.71 | 1,338 |
| 2025-01-07 | 582.50 | 584.00 | 577.00 | 582.50 | 523.86 | 1,358 |
| 2025-01-06 | 586.50 | 586.50 | 580.00 | 586.50 | 527.45 | 2,013 |
| 2025-01-03 | 577.00 | 586.00 | 573.00 | 585.50 | 526.55 | 1,512 |
| 2025-01-02 | 555.00 | 578.00 | 555.00 | 573.00 | 515.31 | 1,687 |
| 2024-12-31 | 547.50 | 547.50 | 547.50 | 547.50 | 492.38 | 0 |
| 2024-12-30 | 547.50 | 549.00 | 542.00 | 547.50 | 492.38 | 1,386 |
| 2024-12-27 | 543.50 | 550.00 | 543.50 | 543.50 | 488.78 | 1,009 |
| 2024-12-24 | 539.00 | 539.00 | 539.00 | 539.00 | 484.74 | 0 |
| 2024-12-23 | 540.00 | 540.00 | 535.00 | 539.00 | 484.74 | 1,339 |
| 2024-12-20 | 538.00 | 539.00 | 533.00 | 537.00 | 482.94 | 1,835 |
| 2024-12-19 | 532.00 | 543.00 | 532.00 | 539.00 | 484.74 | 3,078 |
| 2024-12-18 | 547.50 | 549.00 | 545.00 | 547.50 | 492.38 | 356 |
| 2024-12-17 | 552.00 | 552.00 | 546.50 | 546.50 | 491.48 | 465 |
| 2024-12-16 | 565.00 | 568.00 | 556.00 | 556.50 | 500.47 | 609 |
| 2024-12-13 | 570.00 | 570.00 | 566.00 | 566.00 | 509.02 | 1,567 |
| 2024-12-12 | 577.00 | 580.00 | 573.00 | 577.00 | 518.91 | 692 |
| 2024-12-11 | 571.00 | 576.00 | 571.00 | 571.00 | 513.51 | 228 |
| 2024-12-10 | 579.00 | 579.00 | 573.00 | 579.00 | 520.71 | 892 |
| 2024-12-09 | 578.00 | 583.00 | 578.00 | 578.00 | 519.81 | 414 |
| 2024-12-06 | 582.50 | 585.00 | 572.00 | 573.00 | 515.31 | 627 |
| 2024-12-05 | 588.00 | 588.00 | 583.00 | 585.50 | 526.55 | 1,083 |
| 2024-12-04 | 587.50 | 593.55 | 587.50 | 587.50 | 528.35 | 413 |
| 2024-12-03 | 579.00 | 586.00 | 579.00 | 582.50 | 523.86 | 754 |
| 2024-12-02 | 574.00 | 578.00 | 574.00 | 574.00 | 516.21 | 931 |
| 2024-11-29 | 572.00 | 578.00 | 572.00 | 572.00 | 514.41 | 1,126 |
| 2024-11-28 | 572.00 | 574.00 | 571.00 | 572.00 | 514.41 | 640 |
| 2024-11-27 | 567.00 | 571.00 | 565.00 | 567.00 | 509.92 | 2,163 |
| 2024-11-26 | 575.00 | 575.00 | 572.00 | 575.00 | 517.11 | 1,549 |
| 2024-11-25 | 574.00 | 581.00 | 574.00 | 580.50 | 522.06 | 4,058 |
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.