Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 611.00 | 622.00 | 611.00 | 615.00 | 518.60 | 41,026 |
| 2024-05-28 | 616.00 | 616.00 | 609.00 | 611.00 | 515.23 | 31,964 |
| 2024-05-27 | 610.00 | 615.00 | 605.00 | 615.00 | 518.60 | 58,079 |
| 2024-05-24 | 619.00 | 619.00 | 607.00 | 610.00 | 514.38 | 30,684 |
| 2024-05-23 | 626.00 | 626.00 | 619.00 | 619.00 | 521.97 | 31,211 |
| 2024-05-22 | 630.00 | 630.00 | 621.00 | 624.00 | 526.19 | 19,733 |
| 2024-05-21 | 625.00 | 630.00 | 624.00 | 630.00 | 531.25 | 35,452 |
| 2024-05-16 | 631.00 | 634.00 | 623.00 | 629.00 | 530.40 | 23,594 |
| 2024-05-15 | 640.00 | 644.00 | 627.00 | 631.00 | 532.09 | 41,506 |
| 2024-05-14 | 634.00 | 642.00 | 634.00 | 642.00 | 541.37 | 43,194 |
| 2024-05-13 | 632.00 | 638.00 | 628.00 | 636.00 | 536.31 | 44,007 |
| 2024-05-10 | 623.00 | 642.00 | 623.00 | 631.00 | 532.09 | 76,935 |
| 2024-05-08 | 625.00 | 626.00 | 615.00 | 619.00 | 521.97 | 35,082 |
| 2024-05-07 | 620.00 | 625.00 | 618.00 | 625.00 | 527.03 | 25,349 |
| 2024-05-06 | 611.00 | 623.00 | 611.00 | 623.00 | 525.34 | 25,143 |
| 2024-05-03 | 612.00 | 613.00 | 607.00 | 610.00 | 514.38 | 14,887 |
| 2024-05-02 | 616.00 | 619.00 | 601.00 | 612.00 | 516.07 | 38,729 |
| 2024-04-30 | 621.00 | 621.00 | 613.00 | 619.00 | 521.97 | 26,108 |
| 2024-04-29 | 615.00 | 628.00 | 614.00 | 620.00 | 522.82 | 46,067 |
| 2024-04-26 | 608.00 | 617.00 | 608.00 | 615.00 | 518.60 | 37,821 |
| 2024-04-25 | 608.00 | 614.00 | 603.00 | 608.00 | 512.70 | 86,982 |
| 2024-04-24 | 614.00 | 614.00 | 604.00 | 605.00 | 510.17 | 24,734 |
| 2024-04-23 | 607.00 | 612.00 | 605.00 | 607.00 | 511.85 | 29,278 |
| 2024-04-22 | 610.00 | 616.00 | 605.00 | 606.00 | 511.01 | 18,140 |
| 2024-04-19 | 618.00 | 618.00 | 605.00 | 612.00 | 516.07 | 26,660 |
| 2024-04-18 | 612.00 | 619.00 | 609.00 | 618.00 | 521.13 | 33,865 |
| 2024-04-17 | 633.00 | 642.00 | 612.00 | 612.00 | 503.00 | 32,252 |
| 2024-04-16 | 641.00 | 641.00 | 633.00 | 635.00 | 521.90 | 31,092 |
| 2024-04-15 | 652.00 | 652.00 | 640.00 | 642.00 | 527.66 | 29,206 |
| 2024-04-12 | 640.00 | 655.00 | 640.00 | 654.00 | 537.52 | 74,025 |
| 2024-04-11 | 648.00 | 659.00 | 639.00 | 639.00 | 525.19 | 76,555 |
| 2024-04-10 | 649.00 | 654.00 | 645.00 | 647.00 | 531.76 | 27,046 |
| 2024-04-09 | 647.00 | 655.00 | 647.00 | 649.00 | 533.41 | 34,060 |
| 2024-04-08 | 653.00 | 658.00 | 646.00 | 647.00 | 531.76 | 18,552 |
| 2024-04-05 | 651.00 | 658.00 | 648.00 | 651.00 | 535.05 | 24,745 |
| 2024-04-04 | 647.00 | 652.00 | 646.00 | 650.00 | 534.23 | 43,059 |
| 2024-04-03 | 639.00 | 648.00 | 639.00 | 647.00 | 531.76 | 51,721 |
| 2024-04-02 | 625.00 | 645.00 | 625.00 | 639.00 | 525.19 | 59,546 |
| 2024-03-27 | 625.50 | 628.00 | 622.00 | 623.50 | 512.45 | 38,810 |
| 2024-03-26 | 618.00 | 625.50 | 618.00 | 625.50 | 514.09 | 41,253 |
| 2024-03-25 | 604.00 | 618.50 | 604.00 | 618.50 | 508.34 | 29,458 |
| 2024-03-22 | 600.00 | 608.50 | 600.00 | 605.50 | 497.66 | 24,458 |
| 2024-03-21 | 606.00 | 611.50 | 601.00 | 604.00 | 496.42 | 26,091 |
| 2024-03-20 | 593.00 | 606.00 | 593.00 | 603.50 | 496.01 | 90,738 |
| 2024-03-19 | 594.50 | 603.00 | 589.50 | 595.00 | 489.03 | 60,872 |
| 2024-03-18 | 594.00 | 600.00 | 591.50 | 594.50 | 488.62 | 42,524 |
| 2024-03-15 | 593.00 | 598.00 | 592.00 | 592.00 | 486.56 | 83,422 |
| 2024-03-14 | 596.00 | 602.00 | 593.50 | 593.50 | 487.79 | 40,122 |
| 2024-03-13 | 593.00 | 597.00 | 592.50 | 595.00 | 489.03 | 34,297 |
| 2024-03-12 | 587.50 | 597.50 | 587.50 | 596.00 | 489.85 | 23,742 |
| 2024-03-11 | 590.00 | 593.50 | 585.00 | 587.50 | 482.86 | 16,479 |
| 2024-03-08 | 589.00 | 597.50 | 589.00 | 593.00 | 487.38 | 41,922 |
| 2024-03-07 | 584.00 | 588.00 | 581.00 | 588.00 | 483.27 | 20,357 |
| 2024-03-06 | 580.00 | 588.50 | 579.00 | 584.50 | 480.40 | 34,240 |
| 2024-03-05 | 575.00 | 584.00 | 572.50 | 582.00 | 478.34 | 39,306 |
| 2024-03-04 | 582.00 | 583.00 | 573.50 | 579.50 | 476.29 | 36,685 |
| 2024-03-01 | 570.00 | 582.50 | 570.00 | 580.00 | 476.70 | 35,218 |
| 2024-02-29 | 576.00 | 576.00 | 569.50 | 573.00 | 470.94 | 37,435 |
| 2024-02-28 | 580.00 | 581.00 | 569.00 | 574.00 | 471.77 | 44,424 |
| 2024-02-27 | 574.50 | 586.00 | 572.50 | 581.00 | 477.52 | 29,707 |
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.