Aker ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	666.00	676.50	663.50	676.50	556.01	38,955
2023-11-29	669.00	672.00	665.00	666.00	547.38	7,944
2023-11-28	668.50	672.00	665.50	666.50	547.79	11,889
2023-11-27	668.50	672.50	665.50	668.50	549.44	13,958
2023-11-24	666.50	672.50	665.00	671.50	551.90	10,071
2023-11-23	656.50	670.50	656.50	669.50	550.26	20,389
2023-11-22	658.00	660.00	653.00	654.50	537.93	33,569
2023-11-21	668.00	670.00	653.50	658.00	540.81	25,107
2023-11-20	663.00	669.00	659.50	667.00	548.20	17,552
2023-11-17	669.50	672.00	659.00	662.50	544.50	40,965
2023-11-16	679.00	680.50	669.00	671.50	551.90	38,260
2023-11-15	688.00	693.50	685.50	689.00	566.28	32,217
2023-11-14	684.00	684.00	677.00	684.00	562.17	25,571
2023-11-13	675.00	684.00	672.00	676.50	556.01	22,053
2023-11-10	674.50	676.00	668.50	672.50	552.72	22,189
2023-11-09	669.50	677.00	658.50	676.50	556.01	39,661
2023-11-08	658.00	673.50	653.00	669.50	550.26	152,200
2023-11-07	686.50	686.50	661.50	661.50	543.68	28,032
2023-11-06	698.00	709.00	687.00	687.00	552.31	39,650
2023-11-03	670.00	708.00	670.00	698.00	561.16	122,244
2023-11-02	655.00	661.50	652.00	660.00	530.61	33,963
2023-11-01	666.00	666.00	647.00	652.00	524.17	51,031
2023-10-31	660.00	670.00	653.50	670.00	538.65	65,420
2023-10-30	640.00	662.00	639.00	659.00	529.80	51,583
2023-10-27	645.00	647.50	635.50	638.50	513.32	15,642
2023-10-26	644.00	646.50	631.50	637.00	512.11	24,434
2023-10-25	650.50	654.50	645.50	646.00	519.35	20,702
2023-10-24	645.50	657.00	644.00	656.00	527.39	14,995
2023-10-23	647.00	654.00	645.50	650.00	522.57	32,850
2023-10-20	660.50	669.00	657.50	657.50	528.60	26,684
2023-10-19	672.00	672.00	661.00	668.00	537.04	23,103
2023-10-18	675.00	679.50	672.00	672.50	540.65	23,676
2023-10-17	665.00	675.50	665.00	673.50	541.46	24,465
2023-10-16	670.00	676.50	666.50	671.50	539.85	21,864
2023-10-13	665.00	675.00	662.00	670.00	538.65	32,898
2023-10-12	656.00	666.50	652.50	665.00	534.63	36,412
2023-10-11	649.50	659.00	648.50	653.50	525.38	111,118
2023-10-10	641.00	652.00	640.00	652.00	524.17	33,418
2023-10-09	629.00	644.00	628.50	641.00	515.33	32,300
2023-10-06	625.00	630.00	620.00	622.00	500.06	23,127
2023-10-05	631.50	631.50	620.00	626.50	503.67	21,386
2023-10-04	619.00	640.00	619.00	632.50	508.50	25,443
2023-10-03	652.00	652.00	642.00	642.00	516.13	19,965
2023-10-02	661.00	667.50	650.50	654.00	525.78	28,063
2023-09-29	657.00	667.50	657.00	659.50	530.20	34,208
2023-09-28	658.00	664.50	655.00	655.00	526.59	33,227
2023-09-27	645.50	661.00	645.50	658.00	529.00	12,020
2023-09-26	652.50	655.50	641.50	653.00	524.98	20,569
2023-09-25	659.00	659.00	648.50	652.50	524.58	15,980
2023-09-22	661.00	661.00	651.50	659.00	529.80	17,342
2023-09-21	681.50	681.50	663.00	666.50	535.83	30,643
2023-09-20	675.00	686.00	675.00	682.50	548.69	18,918
2023-09-19	682.50	686.50	673.00	683.00	549.10	15,872
2023-09-18	686.00	686.00	679.50	681.50	547.89	14,882
2023-09-15	690.50	692.00	681.00	686.50	551.91	39,580
2023-09-14	678.00	690.50	677.50	687.00	552.31	33,125
2023-09-13	670.00	677.50	668.50	675.50	543.07	30,536
2023-09-12	666.50	670.00	662.00	670.00	538.65	24,371
2023-09-11	668.00	671.50	663.00	666.50	535.83	20,193
2023-09-08	674.00	674.00	663.00	666.00	535.43	25,644

← NewerPage 13 of 21 · 1,260 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.