Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 724.50 | 724.50 | 708.50 | 713.00 | 560.29 | 89,158 |
| 2022-12-16 | 716.00 | 725.50 | 699.00 | 721.50 | 566.97 | 52,721 |
| 2022-12-15 | 718.00 | 719.50 | 710.50 | 712.50 | 559.90 | 43,259 |
| 2022-12-14 | 725.00 | 727.00 | 716.00 | 717.00 | 563.44 | 30,441 |
| 2022-12-13 | 722.50 | 740.00 | 722.50 | 728.50 | 572.48 | 52,272 |
| 2022-12-12 | 718.50 | 723.00 | 712.50 | 720.50 | 566.19 | 23,634 |
| 2022-12-09 | 719.50 | 725.50 | 715.00 | 719.00 | 565.01 | 20,446 |
| 2022-12-08 | 728.50 | 728.50 | 719.00 | 721.50 | 566.97 | 25,029 |
| 2022-12-07 | 750.00 | 754.00 | 726.00 | 726.00 | 570.51 | 40,296 |
| 2022-12-06 | 760.00 | 761.00 | 749.00 | 755.00 | 593.30 | 48,893 |
| 2022-12-05 | 754.00 | 768.50 | 754.00 | 764.50 | 600.77 | 30,203 |
| 2022-12-02 | 758.00 | 762.00 | 749.00 | 758.00 | 595.66 | 30,255 |
| 2022-12-01 | 764.00 | 767.00 | 756.00 | 761.00 | 598.01 | 31,570 |
| 2022-11-30 | 754.00 | 764.00 | 749.00 | 761.00 | 598.01 | 65,268 |
| 2022-11-29 | 757.00 | 757.00 | 743.50 | 755.00 | 593.30 | 22,138 |
| 2022-11-28 | 757.00 | 757.00 | 742.00 | 748.50 | 588.19 | 29,504 |
| 2022-11-25 | 772.00 | 774.50 | 763.50 | 766.50 | 602.34 | 18,639 |
| 2022-11-24 | 763.50 | 770.50 | 751.00 | 768.50 | 603.91 | 26,074 |
| 2022-11-23 | 766.50 | 768.50 | 754.50 | 760.50 | 597.62 | 18,560 |
| 2022-11-22 | 772.00 | 772.00 | 757.50 | 758.50 | 596.05 | 24,884 |
| 2022-11-21 | 760.00 | 773.00 | 752.50 | 752.50 | 591.34 | 24,814 |
| 2022-11-18 | 761.00 | 767.50 | 752.50 | 765.50 | 601.55 | 28,237 |
| 2022-11-17 | 763.00 | 765.00 | 755.50 | 760.00 | 597.23 | 20,014 |
| 2022-11-16 | 765.00 | 780.50 | 760.50 | 760.50 | 597.62 | 19,687 |
| 2022-11-15 | 762.50 | 775.00 | 757.50 | 770.00 | 605.09 | 14,936 |
| 2022-11-14 | 765.00 | 767.50 | 756.00 | 762.00 | 598.80 | 23,518 |
| 2022-11-11 | 779.00 | 779.00 | 763.00 | 765.50 | 601.55 | 29,394 |
| 2022-11-10 | 779.50 | 780.00 | 758.00 | 771.50 | 606.27 | 28,533 |
| 2022-11-09 | 788.00 | 794.00 | 784.00 | 786.00 | 617.66 | 32,192 |
| 2022-11-08 | 785.00 | 792.50 | 775.00 | 787.50 | 618.84 | 16,720 |
| 2022-11-07 | 797.00 | 807.00 | 784.00 | 784.00 | 604.69 | 34,692 |
| 2022-11-04 | 767.50 | 799.50 | 766.50 | 793.00 | 611.64 | 44,886 |
| 2022-11-03 | 768.00 | 772.00 | 758.50 | 770.50 | 594.28 | 25,307 |
| 2022-11-02 | 770.00 | 780.50 | 758.50 | 768.00 | 592.35 | 34,539 |
| 2022-11-01 | 740.00 | 766.00 | 740.00 | 761.50 | 587.34 | 31,551 |
| 2022-10-31 | 737.00 | 742.50 | 723.00 | 732.50 | 564.97 | 64,506 |
| 2022-10-28 | 740.50 | 747.50 | 734.00 | 740.50 | 571.14 | 24,765 |
| 2022-10-27 | 725.00 | 753.00 | 722.00 | 745.50 | 575.00 | 42,465 |
| 2022-10-26 | 723.50 | 727.00 | 708.50 | 716.00 | 552.25 | 25,837 |
| 2022-10-25 | 720.00 | 722.50 | 710.50 | 722.50 | 557.26 | 23,551 |
| 2022-10-24 | 713.00 | 718.50 | 699.00 | 714.00 | 550.70 | 15,805 |
| 2022-10-21 | 705.00 | 711.00 | 696.50 | 706.00 | 544.53 | 14,509 |
| 2022-10-20 | 703.50 | 715.00 | 698.50 | 711.50 | 548.78 | 27,298 |
| 2022-10-19 | 697.50 | 704.00 | 692.50 | 703.00 | 542.22 | 65,468 |
| 2022-10-18 | 700.50 | 702.00 | 691.00 | 702.00 | 541.45 | 39,330 |
| 2022-10-17 | 683.00 | 693.00 | 683.00 | 691.00 | 532.96 | 19,555 |
| 2022-10-14 | 703.00 | 711.50 | 683.00 | 683.50 | 527.18 | 26,240 |
| 2022-10-13 | 676.00 | 698.00 | 676.00 | 695.50 | 536.43 | 34,608 |
| 2022-10-12 | 702.50 | 702.50 | 677.00 | 677.00 | 522.17 | 94,632 |
| 2022-10-11 | 720.00 | 720.00 | 694.00 | 695.50 | 536.43 | 27,895 |
| 2022-10-10 | 736.00 | 737.00 | 722.00 | 730.00 | 563.04 | 42,192 |
| 2022-10-07 | 740.00 | 745.00 | 732.00 | 736.50 | 568.06 | 32,565 |
| 2022-10-06 | 740.00 | 741.00 | 728.50 | 734.00 | 566.13 | 26,189 |
| 2022-10-05 | 743.00 | 744.50 | 727.00 | 727.00 | 560.73 | 33,980 |
| 2022-10-04 | 730.00 | 743.00 | 726.50 | 739.00 | 569.99 | 36,017 |
| 2022-10-03 | 702.00 | 726.50 | 699.00 | 726.50 | 560.34 | 44,299 |
| 2022-09-30 | 684.00 | 707.50 | 682.00 | 706.00 | 544.53 | 71,919 |
| 2022-09-29 | 707.00 | 707.00 | 678.00 | 678.00 | 522.94 | 27,614 |
| 2022-09-28 | 702.00 | 704.00 | 680.00 | 700.50 | 540.29 | 45,729 |
| 2022-09-27 | 690.00 | 709.50 | 686.50 | 705.50 | 544.15 | 47,917 |
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.