Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 600.00 | 604.00 | 598.00 | 604.00 | 509.32 | 14,998 |
| 2024-08-20 | 605.00 | 612.00 | 599.00 | 600.00 | 505.95 | 10,658 |
| 2024-08-19 | 609.00 | 613.00 | 605.00 | 613.00 | 516.91 | 11,881 |
| 2024-08-16 | 615.00 | 616.00 | 608.00 | 611.00 | 515.23 | 16,034 |
| 2024-08-15 | 610.00 | 613.00 | 603.00 | 610.00 | 514.38 | 18,781 |
| 2024-08-14 | 602.00 | 608.00 | 601.00 | 607.00 | 511.85 | 47,992 |
| 2024-08-13 | 610.00 | 614.00 | 601.00 | 602.00 | 507.64 | 20,110 |
| 2024-08-12 | 605.00 | 613.00 | 605.00 | 607.00 | 511.85 | 21,197 |
| 2024-08-09 | 608.00 | 613.00 | 602.00 | 602.00 | 507.64 | 15,679 |
| 2024-08-08 | 610.00 | 610.00 | 602.00 | 606.00 | 511.01 | 12,623 |
| 2024-08-07 | 605.00 | 610.00 | 598.00 | 610.00 | 514.38 | 17,527 |
| 2024-08-06 | 596.00 | 608.00 | 588.00 | 596.00 | 502.58 | 26,691 |
| 2024-08-05 | 599.00 | 599.00 | 581.00 | 591.00 | 498.36 | 48,993 |
| 2024-08-02 | 631.00 | 631.00 | 613.00 | 615.00 | 518.60 | 24,075 |
| 2024-08-01 | 640.00 | 645.00 | 636.00 | 636.00 | 536.31 | 16,407 |
| 2024-07-31 | 635.00 | 648.00 | 634.00 | 640.00 | 539.68 | 35,128 |
| 2024-07-30 | 642.00 | 643.00 | 631.00 | 635.00 | 535.46 | 21,520 |
| 2024-07-29 | 643.00 | 649.00 | 642.00 | 642.00 | 541.37 | 11,623 |
| 2024-07-26 | 640.00 | 647.00 | 640.00 | 644.00 | 543.05 | 13,364 |
| 2024-07-25 | 642.00 | 644.00 | 633.00 | 642.00 | 541.37 | 19,099 |
| 2024-07-24 | 654.00 | 655.00 | 644.00 | 644.00 | 543.05 | 24,071 |
| 2024-07-23 | 660.00 | 660.00 | 654.00 | 657.00 | 554.02 | 17,700 |
| 2024-07-22 | 667.00 | 667.00 | 657.00 | 658.00 | 554.86 | 22,557 |
| 2024-07-19 | 670.00 | 672.00 | 659.00 | 663.00 | 559.07 | 38,246 |
| 2024-07-18 | 648.00 | 669.00 | 648.00 | 668.00 | 563.29 | 70,006 |
| 2024-07-17 | 644.00 | 649.00 | 636.00 | 645.00 | 543.90 | 32,222 |
| 2024-07-16 | 632.00 | 639.00 | 632.00 | 639.00 | 538.84 | 30,295 |
| 2024-07-15 | 639.00 | 641.00 | 630.00 | 632.00 | 532.93 | 21,209 |
| 2024-07-12 | 626.00 | 647.00 | 626.00 | 639.00 | 538.84 | 38,980 |
| 2024-07-11 | 619.00 | 624.00 | 618.00 | 622.00 | 524.50 | 16,105 |
| 2024-07-10 | 620.00 | 622.00 | 616.00 | 619.00 | 521.97 | 18,413 |
| 2024-07-09 | 622.00 | 627.00 | 622.00 | 622.00 | 524.50 | 21,830 |
| 2024-07-08 | 627.00 | 628.00 | 621.00 | 628.00 | 529.56 | 19,944 |
| 2024-07-05 | 634.00 | 638.00 | 632.00 | 632.00 | 532.93 | 35,975 |
| 2024-07-04 | 631.00 | 634.00 | 628.00 | 630.00 | 531.25 | 20,738 |
| 2024-07-03 | 621.00 | 631.00 | 621.00 | 627.00 | 528.72 | 14,106 |
| 2024-07-02 | 620.00 | 629.00 | 620.00 | 624.00 | 526.19 | 54,899 |
| 2024-07-01 | 617.00 | 625.00 | 616.00 | 623.00 | 525.34 | 25,839 |
| 2024-06-28 | 614.00 | 622.00 | 614.00 | 615.00 | 518.60 | 33,726 |
| 2024-06-27 | 613.00 | 621.00 | 612.00 | 615.00 | 518.60 | 13,150 |
| 2024-06-26 | 619.00 | 626.00 | 612.00 | 615.00 | 518.60 | 37,878 |
| 2024-06-25 | 611.00 | 618.00 | 611.00 | 613.00 | 516.91 | 18,083 |
| 2024-06-24 | 598.00 | 613.00 | 598.00 | 611.00 | 515.23 | 32,034 |
| 2024-06-21 | 600.00 | 604.00 | 598.00 | 601.00 | 506.79 | 51,223 |
| 2024-06-20 | 597.00 | 604.00 | 593.00 | 601.00 | 506.79 | 29,665 |
| 2024-06-19 | 593.00 | 597.00 | 591.00 | 597.00 | 503.42 | 16,802 |
| 2024-06-18 | 589.00 | 595.00 | 588.00 | 593.00 | 500.05 | 24,284 |
| 2024-06-17 | 579.00 | 589.00 | 577.00 | 588.00 | 495.83 | 36,905 |
| 2024-06-14 | 581.00 | 586.00 | 574.00 | 580.00 | 489.09 | 29,136 |
| 2024-06-13 | 590.00 | 590.00 | 579.00 | 581.00 | 489.93 | 25,890 |
| 2024-06-12 | 586.00 | 597.00 | 586.00 | 590.00 | 497.52 | 31,263 |
| 2024-06-11 | 593.00 | 596.00 | 585.00 | 590.00 | 497.52 | 29,552 |
| 2024-06-10 | 596.00 | 596.00 | 586.00 | 591.00 | 498.36 | 49,928 |
| 2024-06-07 | 594.00 | 596.00 | 590.00 | 596.00 | 502.58 | 22,637 |
| 2024-06-06 | 593.00 | 596.00 | 591.00 | 591.00 | 498.36 | 17,343 |
| 2024-06-05 | 598.00 | 600.00 | 589.00 | 589.00 | 496.67 | 29,711 |
| 2024-06-04 | 625.00 | 625.00 | 592.00 | 596.00 | 502.58 | 58,805 |
| 2024-06-03 | 627.00 | 636.00 | 626.00 | 626.00 | 527.87 | 31,466 |
| 2024-05-31 | 623.00 | 626.00 | 619.00 | 625.00 | 527.03 | 59,590 |
| 2024-05-30 | 610.00 | 624.00 | 606.00 | 623.00 | 525.34 | 46,003 |
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.