Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,218.00 | 1,360.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-10-16 | 1,280.00 | 1,360.00 | 1,257.00 | 1,257.00 | 1,257.00 | 433 |
| 2026-10-15 | 1,259.00 | 1,266.00 | 1,218.00 | 1,250.00 | 1,250.00 | 6,606 |
| 2026-10-14 | 1,304.00 | 1,328.00 | 1,290.00 | 1,292.00 | 1,292.00 | 12,396 |
| 2026-10-13 | 1,327.00 | 1,332.00 | 1,302.00 | 1,306.00 | 1,306.00 | 7,697 |
| 2026-10-12 | 1,355.00 | 1,366.00 | 1,342.00 | 1,344.00 | 1,344.00 | 5,278 |
| 2026-10-09 | 1,335.00 | 1,362.00 | 1,332.00 | 1,353.00 | 1,353.00 | 28,929 |
| 2026-10-08 | 1,402.00 | 1,402.00 | 1,356.00 | 1,368.00 | 1,368.00 | 47,810 |
| 2026-10-07 | 1,417.00 | 1,430.00 | 1,406.00 | 1,417.00 | 1,417.00 | 45,968 |
| 2026-10-06 | 1,396.00 | 1,442.00 | 1,396.00 | 1,422.00 | 1,422.00 | 10,070 |
| 2026-10-05 | 1,398.00 | 1,404.00 | 1,382.00 | 1,402.00 | 1,402.00 | 6,517 |
| 2026-10-02 | 1,364.00 | 1,398.00 | 1,364.00 | 1,398.00 | 1,398.00 | 3,332 |
| 2026-10-01 | 1,376.00 | 1,378.00 | 1,352.00 | 1,355.00 | 1,355.00 | 13,884 |
| 2026-09-30 | 1,433.00 | 1,434.00 | 1,380.00 | 1,392.00 | 1,392.00 | 9,180 |
| 2026-09-29 | 1,435.00 | 1,462.00 | 1,433.00 | 1,438.00 | 1,438.00 | 3,558 |
| 2026-09-28 | 1,444.00 | 1,456.00 | 1,418.00 | 1,445.34 | 1,445.34 | 2,523 |
| 2026-09-25 | 1,432.00 | 1,474.00 | 1,432.00 | 1,452.00 | 1,452.00 | 65,212 |
| 2026-09-24 | 1,467.00 | 1,467.00 | 1,411.00 | 1,425.00 | 1,425.00 | 5,802 |
| 2026-09-23 | 1,497.00 | 1,500.00 | 1,450.00 | 1,474.00 | 1,474.00 | 68,321 |
| 2026-09-22 | 1,532.00 | 1,536.00 | 1,478.00 | 1,504.00 | 1,504.00 | 35,563 |
| 2026-09-21 | 1,622.00 | 1,622.00 | 1,549.00 | 1,558.00 | 1,558.00 | 22,146 |
| 2026-09-18 | 1,577.00 | 1,588.00 | 1,552.00 | 1,575.00 | 1,575.00 | 15,141 |
| 2026-09-17 | 1,578.00 | 1,598.00 | 1,578.00 | 1,591.00 | 1,591.00 | 8,326 |
| 2026-09-16 | 1,534.00 | 1,580.00 | 1,530.00 | 1,556.00 | 1,556.00 | 11,723 |
| 2026-09-15 | 1,487.00 | 1,542.00 | 1,476.00 | 1,502.36 | 1,502.36 | 42,034 |
| 2026-09-14 | 1,546.00 | 1,548.00 | 1,480.00 | 1,510.00 | 1,510.00 | 6,101 |
| 2026-09-11 | 1,588.00 | 1,588.00 | 1,546.00 | 1,583.00 | 1,583.00 | 9,828 |
| 2026-09-10 | 1,606.00 | 1,627.00 | 1,576.00 | 1,581.00 | 1,581.00 | 109,519 |
| 2026-09-09 | 1,612.00 | 1,624.00 | 1,574.00 | 1,608.00 | 1,608.00 | 17,940 |
| 2026-09-08 | 1,616.00 | 1,636.00 | 1,614.00 | 1,619.70 | 1,619.70 | 17,037 |
| 2026-09-07 | 1,618.00 | 1,636.09 | 1,614.48 | 1,626.57 | 1,626.57 | 38,675 |
| 2026-09-04 | 1,606.00 | 1,632.00 | 1,606.00 | 1,606.00 | 1,606.00 | 53,919 |
| 2026-09-03 | 1,595.00 | 1,612.00 | 1,581.00 | 1,595.00 | 1,595.00 | 20,000 |
| 2026-09-02 | 1,558.00 | 1,590.00 | 1,546.00 | 1,579.00 | 1,579.00 | 9,656 |
| 2026-09-01 | 1,569.00 | 1,582.00 | 1,530.00 | 1,542.76 | 1,542.76 | 3,408 |
| 2026-08-28 | 1,561.00 | 1,564.00 | 1,518.00 | 1,538.00 | 1,538.00 | 6,570 |
| 2026-08-27 | 1,583.00 | 1,618.00 | 1,556.00 | 1,571.00 | 1,571.00 | 132,416 |
| 2026-08-26 | 1,468.00 | 1,486.00 | 1,467.47 | 1,472.00 | 1,472.00 | 40,205 |
| 2026-08-25 | 1,470.00 | 1,492.00 | 1,470.00 | 1,485.00 | 1,485.00 | 13,433 |
| 2026-08-24 | 1,476.00 | 1,502.00 | 1,468.00 | 1,482.27 | 1,482.27 | 8,248 |
| 2026-08-21 | 1,458.00 | 1,488.00 | 1,458.00 | 1,470.00 | 1,470.00 | 5,422 |
| 2026-08-20 | 1,442.00 | 1,452.00 | 1,438.00 | 1,442.00 | 1,442.00 | 8,377 |
| 2026-08-19 | 1,432.00 | 1,446.00 | 1,432.00 | 1,444.00 | 1,444.00 | 2,705 |
| 2026-08-18 | 1,450.00 | 1,472.00 | 1,434.00 | 1,445.41 | 1,445.41 | 7,140 |
| 2026-08-17 | 1,450.00 | 1,462.00 | 1,446.00 | 1,457.75 | 1,457.75 | 154,027 |
| 2026-08-14 | 1,435.00 | 1,442.00 | 1,430.00 | 1,435.00 | 1,435.00 | 94,884 |
| 2026-08-13 | 1,423.00 | 1,436.00 | 1,420.00 | 1,423.00 | 1,423.00 | 8,067 |
| 2026-08-12 | 1,409.00 | 1,420.00 | 1,400.00 | 1,409.00 | 1,409.00 | 26,107 |
| 2026-08-11 | 1,389.84 | 1,412.00 | 1,389.84 | 1,399.97 | 1,399.97 | 3,822 |
| 2026-08-10 | 1,366.00 | 1,376.00 | 1,352.00 | 1,365.00 | 1,365.00 | 3,965 |
| 2026-08-07 | 1,340.00 | 1,386.00 | 1,340.00 | 1,384.00 | 1,384.00 | 14,538 |
| 2026-08-06 | 1,322.00 | 1,322.00 | 1,296.00 | 1,308.00 | 1,308.00 | 986 |
| 2026-08-05 | 1,308.00 | 1,342.00 | 1,308.00 | 1,325.00 | 1,325.00 | 85,002 |
| 2026-08-04 | 1,316.00 | 1,330.00 | 1,304.00 | 1,315.99 | 1,315.99 | 2,377 |
| 2026-08-03 | 1,272.00 | 1,304.00 | 1,272.00 | 1,298.99 | 1,298.99 | 13,908 |
| 2026-07-31 | 1,193.00 | 1,288.00 | 1,190.00 | 1,271.00 | 1,271.00 | 16,616 |
| 2026-07-30 | 1,197.00 | 1,204.00 | 1,184.00 | 1,197.00 | 1,197.00 | 15,712 |
| 2026-07-29 | 1,202.00 | 1,222.00 | 1,196.00 | 1,218.00 | 1,218.00 | 7,304 |
| 2026-07-28 | 1,212.00 | 1,220.00 | 1,194.00 | 1,210.84 | 1,210.84 | 8,912 |
| 2026-07-27 | 1,218.00 | 1,232.00 | 1,218.00 | 1,226.29 | 1,226.29 | 2,384 |
Page 1 of 5 · 253 trading daysOlder →
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.