Aker ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	670.00	674.00	658.00	673.00	541.06	26,361
2023-09-06	664.50	670.00	659.50	670.00	538.65	20,490
2023-09-05	660.00	673.00	653.50	664.50	534.22	24,711
2023-09-04	659.00	663.50	655.00	661.00	531.41	20,308
2023-09-01	659.00	662.50	654.50	659.00	529.80	17,429
2023-08-31	657.00	658.50	652.00	656.00	527.39	15,674
2023-08-30	644.00	658.50	644.00	653.00	524.98	40,046
2023-08-29	645.00	649.50	640.50	642.00	516.13	18,982
2023-08-28	642.50	647.00	638.50	644.00	517.74	21,528
2023-08-25	640.50	648.50	640.50	642.00	516.13	15,487
2023-08-24	646.00	650.00	638.50	644.00	517.74	18,249
2023-08-23	643.00	651.50	640.50	645.50	518.95	63,618
2023-08-22	649.50	653.50	648.00	651.50	523.77	21,860
2023-08-21	646.00	656.00	646.00	652.50	524.58	25,211
2023-08-18	655.00	657.00	639.00	645.00	518.55	23,119
2023-08-17	657.00	661.00	654.50	660.00	530.61	22,554
2023-08-16	653.50	659.50	651.50	658.50	529.40	9,464
2023-08-15	652.00	657.00	647.50	652.50	524.58	25,635
2023-08-14	655.00	660.00	647.50	657.00	528.19	23,327
2023-08-11	649.00	668.00	649.00	665.00	534.63	36,729
2023-08-10	648.50	657.00	643.00	656.50	527.79	25,297
2023-08-09	627.50	650.00	627.50	648.50	521.36	24,942
2023-08-08	634.00	636.00	621.00	626.00	503.27	13,701
2023-08-07	649.00	649.00	636.00	638.00	512.92	16,762
2023-08-04	649.00	649.50	640.00	646.50	519.75	15,882
2023-08-03	645.00	645.00	631.50	635.00	510.51	19,014
2023-08-02	650.00	650.50	636.00	643.00	516.94	27,827
2023-08-01	652.50	652.50	642.00	648.00	520.96	16,401
2023-07-31	644.50	650.50	640.50	644.00	517.74	35,283
2023-07-28	646.50	646.50	634.50	640.50	514.93	18,572
2023-07-27	649.00	649.00	637.50	645.00	518.55	22,223
2023-07-26	640.50	648.50	638.50	642.00	516.13	15,220
2023-07-25	647.00	648.00	640.50	641.00	515.33	10,365
2023-07-24	646.50	646.50	637.00	643.00	516.94	18,613
2023-07-21	635.00	641.50	635.00	641.00	515.33	11,284
2023-07-20	644.50	647.00	635.50	640.00	514.53	22,203
2023-07-19	629.00	640.00	625.00	640.00	514.53	24,101
2023-07-18	609.00	631.00	600.50	629.50	506.09	22,080
2023-07-17	618.00	620.50	609.00	611.00	491.21	21,868
2023-07-14	637.00	637.00	617.00	618.50	497.24	14,136
2023-07-13	626.50	638.50	624.00	632.00	508.10	57,566
2023-07-12	603.00	618.50	602.00	617.00	496.04	26,235
2023-07-11	603.00	603.00	595.50	600.50	482.77	20,882
2023-07-10	604.00	604.00	595.50	600.00	482.37	23,225
2023-07-07	598.00	604.50	593.00	604.00	485.58	16,800
2023-07-06	609.00	610.50	591.00	591.00	475.13	21,642
2023-07-05	610.00	618.50	609.50	611.50	491.61	31,449
2023-07-04	613.50	619.00	613.00	614.00	493.62	23,726
2023-07-03	606.00	618.00	606.00	613.00	492.82	16,187
2023-06-30	610.00	616.00	606.50	608.50	489.20	25,403
2023-06-29	594.50	609.50	594.50	607.50	488.40	18,234
2023-06-28	595.00	600.00	587.50	600.00	482.37	32,619
2023-06-27	589.00	596.00	585.00	594.50	477.95	59,544
2023-06-26	580.00	595.00	575.00	589.00	473.53	59,279
2023-06-23	585.50	588.00	579.00	581.00	467.09	22,121
2023-06-22	595.50	597.50	586.50	589.00	473.53	43,482
2023-06-21	616.00	616.00	597.50	600.00	482.37	41,877
2023-06-20	610.00	616.50	610.00	611.50	491.61	25,121
2023-06-19	625.00	625.00	613.50	617.00	496.04	21,843
2023-06-16	633.00	635.50	626.00	627.00	504.08	37,134

← NewerPage 14 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.