Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 574.50 | 586.00 | 572.50 | 581.00 | 477.52 | 29,707 |
| 2024-02-26 | 578.00 | 578.00 | 571.00 | 575.00 | 472.59 | 22,894 |
| 2024-02-23 | 590.00 | 591.00 | 578.00 | 578.00 | 475.05 | 46,471 |
| 2024-02-22 | 596.00 | 596.00 | 588.00 | 593.50 | 487.79 | 38,525 |
| 2024-02-21 | 594.00 | 595.00 | 571.50 | 592.00 | 486.56 | 79,766 |
| 2024-02-20 | 614.00 | 624.00 | 590.00 | 598.00 | 491.49 | 124,235 |
| 2024-02-19 | 610.00 | 610.00 | 604.00 | 607.50 | 499.30 | 8,601 |
| 2024-02-16 | 600.00 | 609.50 | 600.00 | 609.00 | 500.53 | 30,200 |
| 2024-02-15 | 599.00 | 604.00 | 593.00 | 599.00 | 492.31 | 34,006 |
| 2024-02-14 | 595.50 | 600.00 | 595.50 | 598.50 | 491.90 | 18,306 |
| 2024-02-13 | 609.50 | 610.50 | 596.50 | 598.00 | 491.49 | 37,808 |
| 2024-02-12 | 604.00 | 613.00 | 598.00 | 611.50 | 502.59 | 32,976 |
| 2024-02-09 | 600.00 | 607.50 | 598.00 | 604.00 | 496.42 | 24,442 |
| 2024-02-08 | 609.00 | 609.00 | 595.00 | 601.50 | 494.37 | 37,815 |
| 2024-02-07 | 615.00 | 617.00 | 608.50 | 609.00 | 500.53 | 24,384 |
| 2024-02-06 | 606.00 | 615.50 | 604.00 | 615.50 | 505.88 | 25,392 |
| 2024-02-05 | 610.00 | 612.00 | 605.00 | 606.50 | 498.48 | 32,164 |
| 2024-02-02 | 620.00 | 620.00 | 611.00 | 611.00 | 502.18 | 40,297 |
| 2024-02-01 | 633.50 | 633.50 | 619.50 | 623.00 | 512.04 | 30,068 |
| 2024-01-31 | 631.50 | 636.00 | 628.50 | 628.50 | 516.56 | 33,965 |
| 2024-01-30 | 649.50 | 649.50 | 633.50 | 634.00 | 521.08 | 18,789 |
| 2024-01-29 | 650.00 | 654.00 | 642.00 | 644.50 | 529.71 | 29,335 |
| 2024-01-26 | 645.00 | 649.50 | 643.50 | 649.50 | 533.82 | 18,553 |
| 2024-01-25 | 645.50 | 654.50 | 642.00 | 644.50 | 529.71 | 23,530 |
| 2024-01-24 | 648.50 | 651.00 | 645.00 | 645.50 | 530.53 | 14,426 |
| 2024-01-23 | 638.00 | 647.50 | 634.50 | 645.00 | 530.12 | 22,482 |
| 2024-01-22 | 626.50 | 637.50 | 626.50 | 637.50 | 523.96 | 20,912 |
| 2024-01-19 | 627.00 | 630.50 | 621.50 | 628.50 | 516.56 | 23,080 |
| 2024-01-18 | 625.50 | 631.00 | 618.00 | 626.50 | 514.92 | 24,570 |
| 2024-01-17 | 631.00 | 631.00 | 620.00 | 625.50 | 514.09 | 19,548 |
| 2024-01-16 | 638.50 | 641.00 | 634.50 | 635.00 | 521.90 | 24,548 |
| 2024-01-15 | 647.50 | 648.00 | 640.00 | 641.50 | 527.24 | 10,576 |
| 2024-01-12 | 653.00 | 653.00 | 646.50 | 651.50 | 535.46 | 16,386 |
| 2024-01-11 | 647.00 | 652.50 | 642.00 | 643.50 | 528.89 | 20,317 |
| 2024-01-10 | 648.00 | 650.00 | 643.00 | 647.00 | 531.76 | 18,233 |
| 2024-01-09 | 650.50 | 658.00 | 648.00 | 649.00 | 533.41 | 17,247 |
| 2024-01-08 | 657.00 | 660.50 | 649.00 | 653.50 | 537.11 | 31,846 |
| 2024-01-05 | 667.00 | 667.50 | 657.50 | 665.00 | 546.56 | 17,921 |
| 2024-01-04 | 660.50 | 674.50 | 660.50 | 669.50 | 550.26 | 33,209 |
| 2024-01-03 | 660.00 | 663.00 | 647.00 | 659.00 | 541.63 | 29,999 |
| 2024-01-02 | 662.50 | 671.00 | 656.50 | 660.50 | 542.86 | 31,836 |
| 2023-12-29 | 670.00 | 670.00 | 664.50 | 666.00 | 547.38 | 13,001 |
| 2023-12-28 | 673.00 | 676.00 | 669.00 | 672.00 | 552.31 | 23,121 |
| 2023-12-27 | 655.50 | 674.50 | 655.50 | 673.00 | 553.13 | 33,815 |
| 2023-12-22 | 655.50 | 659.50 | 649.00 | 654.50 | 537.93 | 23,822 |
| 2023-12-21 | 662.00 | 664.50 | 655.00 | 656.50 | 539.57 | 23,382 |
| 2023-12-20 | 658.00 | 664.00 | 656.00 | 664.00 | 545.74 | 23,424 |
| 2023-12-19 | 656.00 | 660.00 | 650.00 | 655.00 | 538.34 | 10,883 |
| 2023-12-18 | 656.00 | 660.50 | 650.50 | 655.00 | 538.34 | 40,186 |
| 2023-12-15 | 654.00 | 665.50 | 645.50 | 649.00 | 533.41 | 49,697 |
| 2023-12-14 | 636.50 | 652.00 | 636.50 | 650.50 | 534.64 | 28,024 |
| 2023-12-13 | 637.00 | 637.00 | 624.00 | 636.50 | 523.14 | 36,855 |
| 2023-12-12 | 642.00 | 646.00 | 635.00 | 639.00 | 525.19 | 24,926 |
| 2023-12-11 | 636.00 | 648.00 | 636.00 | 644.50 | 529.71 | 14,348 |
| 2023-12-08 | 635.00 | 648.50 | 635.00 | 648.50 | 533.00 | 19,884 |
| 2023-12-07 | 630.00 | 639.50 | 628.00 | 636.50 | 523.14 | 22,291 |
| 2023-12-06 | 640.00 | 645.50 | 634.00 | 636.50 | 523.14 | 25,710 |
| 2023-12-05 | 641.50 | 654.00 | 640.00 | 643.00 | 528.48 | 29,027 |
| 2023-12-04 | 660.00 | 662.50 | 645.50 | 645.50 | 530.53 | 60,758 |
| 2023-12-01 | 679.00 | 679.00 | 658.00 | 664.00 | 545.74 | 19,606 |
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.