Aker ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	617.50	625.00	617.50	622.00	500.06	33,672
2023-06-14	628.00	633.00	621.50	628.00	504.88	53,691
2023-06-13	628.00	634.00	623.00	634.00	509.70	38,671
2023-06-12	618.00	626.50	610.00	624.50	502.07	62,958
2023-06-09	613.50	621.50	607.50	621.50	499.65	36,630
2023-06-08	622.00	624.00	611.50	613.50	493.22	34,335
2023-06-07	600.00	622.00	596.00	620.00	498.45	74,379
2023-06-06	607.00	607.00	594.00	601.50	483.57	34,617
2023-06-05	606.00	622.50	606.00	614.00	493.62	35,048
2023-06-02	599.00	610.50	596.00	604.50	485.99	65,754
2023-06-01	605.00	608.50	591.50	591.50	475.54	36,106
2023-05-31	613.00	614.00	603.00	605.00	486.39	50,573
2023-05-30	625.00	628.50	611.00	612.00	492.02	31,263
2023-05-26	630.50	631.50	619.00	624.00	501.66	33,504
2023-05-25	650.00	650.00	627.50	631.00	507.29	39,316
2023-05-24	646.50	651.00	642.50	644.00	517.74	22,326
2023-05-23	643.00	653.50	643.00	651.00	523.37	16,238
2023-05-22	650.00	651.00	643.00	645.00	518.55	17,924
2023-05-19	660.50	663.00	654.00	654.00	525.78	37,935
2023-05-16	653.50	664.00	647.50	650.50	522.97	28,577
2023-05-15	638.00	658.00	632.00	657.00	528.19	28,408
2023-05-12	621.50	638.00	620.00	638.00	512.92	30,073
2023-05-11	620.00	628.00	619.00	622.00	500.06	30,726
2023-05-10	628.00	631.50	618.00	618.00	496.84	35,686
2023-05-09	635.00	635.00	618.50	621.00	499.25	22,779
2023-05-08	636.00	641.50	632.00	632.00	508.10	24,058
2023-05-05	618.00	629.00	615.00	629.00	505.68	28,994
2023-05-04	622.50	630.50	612.00	612.00	492.02	24,353
2023-05-03	630.00	631.00	613.50	622.50	500.46	42,635
2023-05-02	645.00	646.50	627.50	627.50	504.48	25,505
2023-04-28	656.00	656.00	644.00	650.00	522.57	69,397
2023-04-27	640.00	654.00	631.50	654.00	525.78	53,518
2023-04-26	645.00	648.00	639.00	639.00	513.72	24,502
2023-04-25	655.50	657.50	643.00	644.00	517.74	32,209
2023-04-24	649.00	661.50	645.00	661.00	531.41	18,703
2023-04-21	665.00	669.00	660.00	665.50	522.97	36,168
2023-04-20	676.50	676.50	661.00	664.00	521.79	36,180
2023-04-19	692.00	692.50	678.00	679.50	533.97	24,266
2023-04-18	704.50	708.00	691.50	692.50	544.19	21,955
2023-04-17	710.00	716.50	704.00	707.50	555.97	21,065
2023-04-14	698.50	707.50	694.50	707.50	555.97	54,448
2023-04-13	703.50	710.50	697.50	698.50	548.90	42,568
2023-04-12	709.00	710.00	697.00	706.50	555.19	33,061
2023-04-11	695.00	702.00	686.50	697.00	547.72	26,741
2023-04-05	703.50	703.50	693.00	695.50	546.54	41,570
2023-04-04	695.50	710.50	695.50	705.00	554.01	42,181
2023-04-03	692.00	708.00	692.00	706.50	555.19	55,332
2023-03-31	660.00	673.00	659.00	672.00	528.08	27,375
2023-03-30	658.00	670.50	658.00	659.00	517.86	28,017
2023-03-29	658.00	664.00	657.00	660.00	518.65	62,907
2023-03-28	660.00	666.00	655.00	658.50	517.47	26,630
2023-03-27	660.00	660.00	642.00	655.50	515.11	28,510
2023-03-24	668.00	672.00	647.00	649.50	510.39	50,558
2023-03-23	665.00	675.00	664.00	675.00	530.43	18,820
2023-03-22	677.00	677.00	662.50	665.50	522.97	27,964
2023-03-21	664.00	678.00	660.50	673.50	529.25	42,735
2023-03-20	650.00	659.50	638.00	657.00	516.29	34,714
2023-03-17	670.00	684.00	654.50	658.00	517.07	55,136
2023-03-16	677.00	678.00	649.00	657.50	516.68	41,289
2023-03-15	689.00	689.50	646.50	656.00	515.50	64,459

← NewerPage 15 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.