Aker ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	674.00	687.00	666.50	687.00	539.86	53,700
2023-03-13	715.00	715.00	667.00	676.50	531.61	103,755
2023-03-10	710.00	718.50	707.50	713.00	560.29	27,415
2023-03-09	721.00	721.50	714.50	720.00	565.80	24,400
2023-03-08	731.00	733.00	723.50	725.00	569.72	34,614
2023-03-07	742.00	748.00	735.50	737.50	579.55	20,485
2023-03-06	741.00	743.50	734.50	740.50	581.91	23,885
2023-03-03	744.00	749.00	732.00	741.00	582.30	26,457
2023-03-02	735.50	746.00	731.50	744.00	584.66	32,994
2023-03-01	739.00	743.50	736.00	737.00	579.15	18,408
2023-02-28	729.00	736.50	727.00	734.50	577.19	35,527
2023-02-27	720.50	730.50	720.50	728.50	572.48	22,111
2023-02-24	727.00	733.00	717.50	719.00	565.01	19,710
2023-02-23	719.00	727.50	714.00	726.00	570.51	17,471
2023-02-22	720.00	722.00	714.00	717.00	563.44	41,355
2023-02-21	719.00	727.00	715.50	722.00	567.37	26,664
2023-02-20	729.00	729.00	706.00	720.00	565.80	56,335
2023-02-17	742.50	742.50	721.00	730.00	573.65	68,763
2023-02-16	782.00	783.00	753.50	754.50	592.91	42,608
2023-02-15	778.00	778.50	765.00	778.50	611.77	50,916
2023-02-14	771.50	783.00	760.50	783.00	615.30	61,064
2023-02-13	776.50	778.50	763.50	770.50	605.48	43,878
2023-02-10	770.00	776.50	756.00	773.00	607.44	44,689
2023-02-09	768.00	778.00	762.50	776.00	609.80	46,047
2023-02-08	741.00	772.50	741.00	767.00	602.73	46,708
2023-02-07	730.00	737.00	728.00	733.50	576.40	25,781
2023-02-06	732.00	733.00	716.00	725.50	570.12	25,231
2023-02-03	717.50	731.50	717.50	731.50	574.83	22,137
2023-02-02	728.00	738.00	721.50	723.50	568.55	33,705
2023-02-01	720.00	734.00	720.00	730.50	574.05	55,655
2023-01-31	725.00	725.50	718.00	718.50	564.62	56,465
2023-01-30	720.50	732.00	720.50	727.00	571.30	21,329
2023-01-27	712.00	730.00	711.00	728.00	572.08	45,897
2023-01-26	728.00	728.00	709.00	709.00	557.15	36,287
2023-01-25	735.00	740.00	716.50	717.00	563.44	18,907
2023-01-24	745.00	746.00	731.00	736.00	578.37	27,171
2023-01-23	736.00	745.00	736.00	745.00	585.44	20,892
2023-01-20	737.50	747.50	732.00	732.50	575.62	12,521
2023-01-19	736.50	740.00	730.00	735.00	577.58	19,332
2023-01-18	730.00	750.00	729.50	748.50	588.19	26,010
2023-01-17	731.00	740.00	726.00	738.50	580.33	25,204
2023-01-16	742.00	745.00	733.00	733.00	576.01	14,211
2023-01-13	738.50	748.00	736.00	742.00	583.08	26,474
2023-01-12	722.00	740.00	722.00	738.50	580.33	23,795
2023-01-11	730.00	734.00	722.00	732.00	575.23	28,524
2023-01-10	725.50	729.00	717.00	728.00	572.08	17,689
2023-01-09	730.00	737.50	726.00	730.00	573.65	17,350
2023-01-06	710.50	726.50	708.50	724.00	568.94	21,751
2023-01-05	701.00	713.50	700.00	710.00	557.94	15,195
2023-01-04	715.50	715.50	700.00	702.00	551.65	27,649
2023-01-03	731.00	736.00	716.50	716.50	563.05	36,017
2023-01-02	729.50	732.50	724.00	729.00	572.87	11,919
2022-12-30	730.50	732.00	719.50	719.50	565.40	15,700
2022-12-29	733.00	736.00	727.00	730.50	574.05	16,407
2022-12-28	736.50	742.50	729.00	736.00	578.37	18,484
2022-12-27	734.00	744.00	734.00	738.00	579.94	23,120
2022-12-23	729.00	735.00	720.50	734.00	576.80	39,446
2022-12-22	730.00	741.00	724.50	728.00	572.08	36,042
2022-12-21	710.00	728.50	710.00	728.50	572.48	44,063
2022-12-20	708.00	710.50	702.00	709.00	557.15	54,430

← NewerPage 16 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.