Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 749.00 | 764.00 | 746.50 | 759.50 | 585.80 | 33,016 |
| 2022-07-01 | 757.00 | 758.00 | 733.50 | 741.00 | 571.53 | 74,859 |
| 2022-06-30 | 762.00 | 770.50 | 754.00 | 756.00 | 583.10 | 54,739 |
| 2022-06-29 | 784.00 | 787.00 | 768.50 | 771.50 | 595.05 | 44,947 |
| 2022-06-28 | 792.50 | 804.50 | 782.50 | 784.00 | 604.69 | 73,898 |
| 2022-06-27 | 787.50 | 790.00 | 776.50 | 780.00 | 601.61 | 44,355 |
| 2022-06-24 | 778.00 | 788.50 | 767.50 | 778.00 | 600.07 | 30,872 |
| 2022-06-23 | 793.00 | 793.00 | 777.50 | 780.00 | 601.61 | 44,327 |
| 2022-06-22 | 807.00 | 807.00 | 781.50 | 795.00 | 613.18 | 76,099 |
| 2022-06-21 | 840.00 | 840.50 | 808.50 | 813.50 | 627.45 | 46,978 |
| 2022-06-20 | 820.00 | 835.50 | 815.00 | 835.00 | 644.03 | 28,391 |
| 2022-06-17 | 824.00 | 851.00 | 812.00 | 835.50 | 644.42 | 74,325 |
| 2022-06-16 | 876.00 | 877.50 | 819.50 | 822.00 | 634.00 | 74,309 |
| 2022-06-15 | 862.50 | 873.00 | 845.00 | 873.00 | 673.34 | 58,065 |
| 2022-06-14 | 846.00 | 870.50 | 841.00 | 869.00 | 670.25 | 72,520 |
| 2022-06-13 | 859.50 | 862.50 | 835.00 | 846.00 | 652.51 | 73,504 |
| 2022-06-10 | 900.00 | 900.00 | 879.50 | 879.50 | 678.35 | 59,047 |
| 2022-06-09 | 916.50 | 919.00 | 897.50 | 903.50 | 696.86 | 45,803 |
| 2022-06-08 | 901.50 | 917.50 | 895.00 | 915.00 | 705.73 | 66,913 |
| 2022-06-07 | 904.00 | 904.50 | 888.00 | 901.00 | 694.94 | 72,848 |
| 2022-06-03 | 895.50 | 904.50 | 882.50 | 901.00 | 694.94 | 54,111 |
| 2022-06-02 | 885.00 | 895.00 | 873.50 | 892.00 | 687.99 | 41,233 |
| 2022-06-01 | 896.00 | 902.50 | 885.00 | 886.50 | 683.75 | 64,529 |
| 2022-05-31 | 869.50 | 901.00 | 864.00 | 897.00 | 691.85 | 221,058 |
| 2022-05-30 | 862.00 | 874.50 | 854.00 | 868.00 | 669.48 | 61,378 |
| 2022-05-27 | 850.00 | 862.00 | 850.00 | 860.00 | 663.31 | 58,837 |
| 2022-05-25 | 842.00 | 856.50 | 837.50 | 845.00 | 651.74 | 55,328 |
| 2022-05-24 | 837.50 | 840.50 | 828.00 | 833.00 | 642.49 | 32,194 |
| 2022-05-23 | 830.00 | 842.50 | 822.00 | 838.00 | 646.34 | 54,503 |
| 2022-05-20 | 845.50 | 850.00 | 820.50 | 821.00 | 633.23 | 87,518 |
| 2022-05-19 | 830.00 | 842.50 | 819.00 | 839.50 | 647.50 | 49,841 |
| 2022-05-18 | 825.00 | 840.50 | 825.00 | 839.00 | 647.12 | 66,440 |
| 2022-05-16 | 812.00 | 821.50 | 803.00 | 821.50 | 633.62 | 51,109 |
| 2022-05-13 | 799.00 | 814.50 | 790.50 | 814.00 | 627.83 | 96,364 |
| 2022-05-12 | 772.50 | 796.50 | 768.00 | 796.50 | 614.34 | 68,234 |
| 2022-05-11 | 753.00 | 784.50 | 751.50 | 784.00 | 604.69 | 98,597 |
| 2022-05-10 | 778.50 | 778.50 | 722.50 | 752.50 | 580.40 | 120,998 |
| 2022-05-09 | 770.00 | 783.50 | 756.00 | 778.50 | 600.45 | 93,971 |
| 2022-05-06 | 783.00 | 791.00 | 768.50 | 770.50 | 594.28 | 114,545 |
| 2022-05-05 | 810.00 | 813.00 | 793.50 | 797.00 | 614.72 | 57,777 |
| 2022-05-04 | 770.00 | 795.00 | 755.00 | 788.00 | 607.78 | 91,739 |
| 2022-05-03 | 755.00 | 760.50 | 735.50 | 760.50 | 586.57 | 60,761 |
| 2022-05-02 | 767.00 | 767.50 | 732.00 | 750.00 | 578.47 | 72,152 |
| 2022-04-29 | 775.00 | 777.00 | 763.50 | 774.50 | 597.37 | 54,488 |
| 2022-04-28 | 796.00 | 796.00 | 762.50 | 765.00 | 590.04 | 48,572 |
| 2022-04-27 | 783.00 | 797.00 | 775.50 | 786.50 | 606.62 | 59,015 |
| 2022-04-26 | 808.50 | 812.50 | 774.00 | 775.50 | 598.14 | 100,508 |
| 2022-04-25 | 833.00 | 833.00 | 802.00 | 803.00 | 619.35 | 53,268 |
| 2022-04-22 | 874.00 | 874.00 | 842.00 | 858.00 | 650.59 | 48,848 |
| 2022-04-21 | 867.00 | 879.50 | 861.00 | 879.00 | 666.51 | 37,700 |
| 2022-04-20 | 855.00 | 875.00 | 848.50 | 867.50 | 657.79 | 59,032 |
| 2022-04-19 | 850.00 | 855.00 | 835.00 | 855.00 | 648.31 | 66,279 |
| 2022-04-13 | 818.00 | 849.50 | 818.00 | 842.50 | 638.83 | 55,363 |
| 2022-04-12 | 805.00 | 823.00 | 805.00 | 818.00 | 620.26 | 40,693 |
| 2022-04-11 | 813.00 | 819.50 | 807.00 | 815.00 | 617.98 | 51,114 |
| 2022-04-08 | 799.50 | 827.00 | 797.50 | 816.50 | 619.12 | 45,763 |
| 2022-04-07 | 790.00 | 797.00 | 785.00 | 793.50 | 601.68 | 26,215 |
| 2022-04-06 | 803.00 | 806.00 | 785.00 | 790.50 | 599.40 | 40,752 |
| 2022-04-05 | 808.00 | 814.00 | 801.00 | 805.00 | 610.40 | 44,318 |
| 2022-04-04 | 815.50 | 820.50 | 794.00 | 802.00 | 608.12 | 78,262 |
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.