Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 578.00 | 578.00 | 570.00 | 572.00 | 514.41 | 813 |
| 2024-11-21 | 576.00 | 581.00 | 572.00 | 576.00 | 518.01 | 908 |
| 2024-11-20 | 572.00 | 577.00 | 572.00 | 572.00 | 514.41 | 1,189 |
| 2024-11-19 | 569.00 | 573.00 | 565.00 | 569.00 | 511.72 | 1,677 |
| 2024-11-18 | 574.00 | 574.00 | 565.00 | 565.00 | 508.12 | 1,578 |
| 2024-11-15 | 566.00 | 574.00 | 566.00 | 566.00 | 509.02 | 1,181 |
| 2024-11-14 | 561.00 | 569.00 | 561.00 | 561.00 | 504.52 | 375 |
| 2024-11-13 | 561.00 | 563.00 | 555.00 | 561.00 | 504.52 | 1,411 |
| 2024-11-12 | 562.00 | 565.00 | 560.00 | 562.00 | 505.42 | 928 |
| 2024-11-11 | 561.00 | 563.00 | 559.00 | 561.00 | 504.52 | 1,316 |
| 2024-11-08 | 557.50 | 565.00 | 556.00 | 565.00 | 508.12 | 1,380 |
| 2024-11-07 | 577.00 | 593.00 | 577.00 | 592.50 | 500.92 | 1,577 |
| 2024-11-06 | 572.00 | 582.00 | 560.00 | 564.00 | 476.83 | 54,875 |
| 2024-11-05 | 565.07 | 565.07 | 558.00 | 563.00 | 475.98 | 16,338 |
| 2024-11-04 | 568.00 | 571.00 | 565.26 | 568.00 | 480.21 | 355 |
| 2024-11-01 | 575.00 | 578.00 | 571.00 | 575.00 | 486.13 | 809 |
| 2024-10-31 | 584.00 | 584.00 | 574.00 | 579.00 | 489.51 | 2,139 |
| 2024-10-30 | 565.00 | 569.00 | 565.00 | 565.00 | 477.67 | 698 |
| 2024-10-29 | 564.00 | 569.00 | 563.00 | 564.00 | 476.83 | 150 |
| 2024-10-28 | 563.00 | 563.00 | 556.00 | 557.50 | 471.33 | 743 |
| 2024-10-25 | 564.00 | 570.00 | 563.00 | 564.00 | 476.83 | 725 |
| 2024-10-24 | 566.00 | 574.00 | 566.00 | 568.00 | 480.21 | 516 |
| 2024-10-23 | 567.00 | 567.00 | 562.00 | 562.00 | 475.14 | 230 |
| 2024-10-22 | 572.00 | 573.00 | 568.00 | 572.00 | 483.59 | 150 |
| 2024-10-21 | 571.00 | 576.00 | 571.00 | 575.00 | 486.13 | 342 |
| 2024-10-18 | 566.00 | 571.00 | 566.00 | 566.00 | 478.52 | 803 |
| 2024-10-17 | 555.50 | 564.00 | 555.50 | 555.50 | 469.64 | 483 |
| 2024-10-16 | 554.50 | 556.00 | 554.00 | 554.50 | 468.80 | 1,172 |
| 2024-10-15 | 554.00 | 554.00 | 548.50 | 548.50 | 463.72 | 491 |
| 2024-10-14 | 568.00 | 571.00 | 568.00 | 568.00 | 480.21 | 130 |
| 2024-10-11 | 572.00 | 573.00 | 569.00 | 572.00 | 483.59 | 304 |
| 2024-10-10 | 564.00 | 570.00 | 564.00 | 569.00 | 481.06 | 664 |
| 2024-10-09 | 565.00 | 565.00 | 560.00 | 563.00 | 475.98 | 473 |
| 2024-10-08 | 573.00 | 573.00 | 562.00 | 562.00 | 475.14 | 834 |
| 2024-10-07 | 584.50 | 585.00 | 578.00 | 581.50 | 491.62 | 2,157 |
| 2024-10-04 | 571.00 | 575.53 | 571.00 | 575.00 | 486.13 | 696 |
| 2024-10-03 | 567.00 | 567.00 | 561.00 | 561.00 | 474.29 | 1,411 |
| 2024-10-02 | 564.00 | 568.73 | 564.00 | 567.00 | 479.37 | 2,879 |
| 2024-10-01 | 549.50 | 559.00 | 549.00 | 556.50 | 470.49 | 667 |
| 2024-09-30 | 548.50 | 549.00 | 542.00 | 548.50 | 463.72 | 4,394 |
| 2024-09-27 | 547.00 | 547.00 | 544.50 | 544.50 | 460.34 | 2,565 |
| 2024-09-26 | 547.00 | 547.00 | 536.00 | 536.00 | 453.16 | 6,825 |
| 2024-09-25 | 566.00 | 566.00 | 555.00 | 555.50 | 469.64 | 2,751 |
| 2024-09-24 | 575.00 | 575.00 | 566.00 | 574.00 | 485.28 | 1,227 |
| 2024-09-23 | 562.00 | 570.00 | 561.00 | 570.00 | 481.90 | 1,081 |
| 2024-09-20 | 570.00 | 572.00 | 566.00 | 570.00 | 481.90 | 721 |
| 2024-09-19 | 571.00 | 575.00 | 570.00 | 571.00 | 482.75 | 1,001 |
| 2024-09-18 | 563.00 | 565.00 | 561.00 | 563.00 | 475.98 | 346 |
| 2024-09-17 | 564.00 | 566.00 | 558.00 | 564.00 | 476.83 | 717 |
| 2024-09-16 | 566.00 | 567.00 | 558.00 | 566.00 | 478.52 | 252 |
| 2024-09-13 | 563.00 | 567.00 | 563.00 | 567.00 | 479.37 | 180 |
| 2024-09-12 | 562.00 | 563.00 | 558.00 | 562.00 | 475.14 | 1,315 |
| 2024-09-11 | 556.50 | 558.00 | 553.00 | 556.50 | 470.49 | 845 |
| 2024-09-10 | 561.00 | 561.00 | 552.00 | 553.50 | 467.95 | 361 |
| 2024-09-09 | 561.00 | 561.00 | 559.00 | 561.00 | 474.29 | 604 |
| 2024-09-06 | 566.00 | 566.00 | 561.00 | 561.00 | 474.29 | 685 |
| 2024-09-05 | 570.00 | 573.00 | 568.00 | 570.00 | 481.90 | 404 |
| 2024-09-04 | 573.00 | 573.00 | 570.61 | 573.00 | 484.44 | 716 |
| 2024-09-03 | 590.00 | 590.00 | 573.00 | 574.00 | 485.28 | 351 |
| 2024-09-02 | 594.00 | 594.00 | 590.00 | 592.50 | 500.92 | 240 |
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.