Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 673.00 | 699.00 | 666.00 | 693.00 | 534.51 | 60,447 |
| 2022-09-23 | 726.00 | 726.00 | 681.50 | 684.00 | 527.56 | 56,290 |
| 2022-09-22 | 726.50 | 731.00 | 718.00 | 725.50 | 559.57 | 30,260 |
| 2022-09-21 | 734.00 | 752.50 | 728.50 | 730.50 | 563.43 | 53,213 |
| 2022-09-20 | 732.00 | 743.50 | 721.50 | 722.00 | 556.87 | 59,199 |
| 2022-09-19 | 756.50 | 756.50 | 692.50 | 726.50 | 560.34 | 144,464 |
| 2022-09-16 | 788.00 | 790.00 | 755.50 | 762.50 | 588.11 | 146,136 |
| 2022-09-15 | 792.00 | 802.00 | 786.50 | 789.00 | 608.55 | 29,091 |
| 2022-09-14 | 775.00 | 796.50 | 770.00 | 792.00 | 610.86 | 36,312 |
| 2022-09-13 | 785.00 | 793.50 | 775.00 | 783.00 | 603.92 | 44,594 |
| 2022-09-12 | 771.00 | 784.00 | 762.50 | 781.50 | 602.77 | 46,415 |
| 2022-09-09 | 786.50 | 797.00 | 767.50 | 769.50 | 593.51 | 167,469 |
| 2022-09-08 | 773.50 | 783.00 | 771.00 | 782.50 | 603.54 | 38,069 |
| 2022-09-07 | 759.50 | 777.00 | 754.50 | 770.00 | 593.90 | 75,056 |
| 2022-09-06 | 795.00 | 797.50 | 766.00 | 769.00 | 593.12 | 54,785 |
| 2022-09-05 | 786.00 | 800.00 | 786.00 | 795.00 | 613.18 | 52,227 |
| 2022-09-02 | 779.50 | 797.50 | 779.50 | 793.50 | 612.02 | 43,040 |
| 2022-09-01 | 772.00 | 782.50 | 761.50 | 779.50 | 601.22 | 52,719 |
| 2022-08-31 | 787.50 | 798.00 | 776.50 | 784.00 | 604.69 | 44,308 |
| 2022-08-30 | 800.00 | 804.50 | 785.00 | 789.50 | 608.94 | 95,212 |
| 2022-08-29 | 784.00 | 785.00 | 757.00 | 777.50 | 599.68 | 119,078 |
| 2022-08-26 | 800.00 | 802.50 | 794.00 | 794.50 | 612.79 | 30,224 |
| 2022-08-25 | 800.00 | 805.50 | 792.50 | 794.50 | 612.79 | 31,743 |
| 2022-08-24 | 785.50 | 792.50 | 775.00 | 792.00 | 610.86 | 54,573 |
| 2022-08-23 | 753.50 | 779.50 | 752.50 | 779.00 | 600.84 | 37,672 |
| 2022-08-22 | 765.00 | 765.00 | 749.00 | 751.00 | 579.24 | 41,030 |
| 2022-08-19 | 761.00 | 774.00 | 757.50 | 765.00 | 590.04 | 50,028 |
| 2022-08-18 | 745.50 | 769.50 | 736.00 | 761.00 | 586.95 | 66,350 |
| 2022-08-17 | 747.00 | 748.00 | 725.50 | 742.00 | 572.30 | 90,041 |
| 2022-08-16 | 753.00 | 762.00 | 747.00 | 759.50 | 585.80 | 26,056 |
| 2022-08-15 | 765.00 | 771.50 | 740.00 | 748.50 | 577.31 | 32,026 |
| 2022-08-12 | 770.00 | 776.00 | 764.50 | 765.00 | 590.04 | 28,509 |
| 2022-08-11 | 756.00 | 768.50 | 756.00 | 764.50 | 589.65 | 30,617 |
| 2022-08-10 | 731.00 | 757.50 | 731.00 | 752.50 | 580.40 | 20,655 |
| 2022-08-09 | 738.00 | 748.00 | 734.00 | 743.00 | 573.07 | 22,803 |
| 2022-08-08 | 730.00 | 744.00 | 730.00 | 740.00 | 570.76 | 20,371 |
| 2022-08-05 | 740.00 | 740.00 | 718.50 | 728.00 | 561.50 | 24,291 |
| 2022-08-04 | 750.50 | 752.50 | 732.00 | 732.50 | 564.97 | 63,023 |
| 2022-08-03 | 735.00 | 756.00 | 735.00 | 753.50 | 581.17 | 42,003 |
| 2022-08-02 | 729.50 | 740.00 | 727.00 | 734.50 | 566.52 | 24,789 |
| 2022-08-01 | 746.00 | 755.00 | 733.50 | 733.50 | 565.74 | 33,543 |
| 2022-07-29 | 724.00 | 754.00 | 724.00 | 747.00 | 576.16 | 106,830 |
| 2022-07-28 | 730.00 | 738.00 | 718.00 | 723.00 | 557.65 | 51,407 |
| 2022-07-27 | 721.00 | 728.50 | 712.00 | 726.00 | 559.96 | 30,384 |
| 2022-07-26 | 732.00 | 746.00 | 721.00 | 723.00 | 557.65 | 49,523 |
| 2022-07-25 | 727.00 | 731.00 | 720.00 | 726.50 | 560.34 | 20,687 |
| 2022-07-22 | 723.50 | 734.50 | 720.00 | 728.00 | 561.50 | 21,031 |
| 2022-07-21 | 742.50 | 742.50 | 714.00 | 716.00 | 552.25 | 30,060 |
| 2022-07-20 | 734.50 | 739.00 | 729.50 | 737.50 | 568.83 | 33,701 |
| 2022-07-19 | 720.50 | 734.50 | 716.50 | 728.50 | 561.89 | 33,769 |
| 2022-07-18 | 718.00 | 726.00 | 709.00 | 726.00 | 559.96 | 67,914 |
| 2022-07-15 | 710.50 | 710.50 | 695.00 | 707.00 | 545.30 | 57,533 |
| 2022-07-14 | 725.50 | 731.50 | 699.50 | 702.00 | 541.45 | 57,397 |
| 2022-07-13 | 739.00 | 744.00 | 720.00 | 720.00 | 555.33 | 46,088 |
| 2022-07-12 | 749.50 | 754.00 | 738.00 | 742.00 | 572.30 | 40,212 |
| 2022-07-11 | 750.00 | 762.00 | 736.50 | 749.50 | 578.08 | 49,160 |
| 2022-07-08 | 737.00 | 754.00 | 734.00 | 750.00 | 578.47 | 44,166 |
| 2022-07-07 | 725.00 | 748.00 | 723.00 | 733.00 | 565.36 | 62,221 |
| 2022-07-06 | 725.00 | 738.00 | 713.00 | 716.00 | 552.25 | 69,703 |
| 2022-07-05 | 766.00 | 766.00 | 722.00 | 728.00 | 561.50 | 75,897 |
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.