Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,248.00 | 1,252.00 | 1,234.00 | 1,250.00 | 1,250.00 | 52,352 |
| 2026-07-23 | 1,248.00 | 1,270.00 | 1,246.00 | 1,260.00 | 1,260.00 | 152,310 |
| 2026-07-22 | 1,252.00 | 1,256.00 | 1,236.00 | 1,248.00 | 1,248.00 | 82,056 |
| 2026-07-21 | 1,232.00 | 1,254.00 | 1,230.00 | 1,252.00 | 1,252.00 | 62,305 |
| 2026-07-20 | 1,220.00 | 1,244.00 | 1,218.00 | 1,244.00 | 1,244.00 | 83,984 |
| 2026-07-17 | 1,160.00 | 1,210.00 | 1,148.00 | 1,208.00 | 1,208.00 | 134,492 |
| 2026-07-16 | 1,230.00 | 1,246.00 | 1,154.00 | 1,154.00 | 1,154.00 | 164,265 |
| 2026-07-15 | 1,284.00 | 1,284.00 | 1,262.00 | 1,262.00 | 1,262.00 | 33,719 |
| 2026-07-14 | 1,272.00 | 1,284.00 | 1,260.00 | 1,272.00 | 1,272.00 | 49,919 |
| 2026-07-13 | 1,228.00 | 1,262.00 | 1,228.00 | 1,262.00 | 1,262.00 | 51,606 |
| 2026-07-10 | 1,218.00 | 1,228.00 | 1,212.00 | 1,222.00 | 1,222.00 | 57,897 |
| 2026-07-09 | 1,220.00 | 1,230.00 | 1,210.00 | 1,222.00 | 1,222.00 | 36,259 |
| 2026-07-08 | 1,230.00 | 1,238.00 | 1,212.00 | 1,218.00 | 1,218.00 | 34,025 |
| 2026-07-07 | 1,210.00 | 1,220.00 | 1,196.00 | 1,202.00 | 1,202.00 | 40,896 |
| 2026-07-06 | 1,224.00 | 1,226.00 | 1,202.00 | 1,214.00 | 1,214.00 | 45,634 |
| 2026-07-03 | 1,190.00 | 1,224.00 | 1,184.00 | 1,224.00 | 1,224.00 | 62,145 |
| 2026-07-02 | 1,186.00 | 1,196.00 | 1,156.00 | 1,186.00 | 1,186.00 | 92,100 |
| 2026-07-01 | 1,234.00 | 1,248.00 | 1,198.00 | 1,198.00 | 1,198.00 | 214,658 |
| 2026-06-30 | 1,140.00 | 1,156.00 | 1,140.00 | 1,148.00 | 1,148.00 | 37,935 |
| 2026-06-29 | 1,134.00 | 1,142.00 | 1,122.00 | 1,130.00 | 1,130.00 | 52,154 |
| 2026-06-26 | 1,138.00 | 1,138.00 | 1,122.00 | 1,128.00 | 1,128.00 | 28,079 |
| 2026-06-25 | 1,144.00 | 1,152.00 | 1,136.00 | 1,140.00 | 1,140.00 | 67,798 |
| 2026-06-24 | 1,160.00 | 1,182.00 | 1,144.00 | 1,152.00 | 1,152.00 | 84,842 |
| 2026-06-23 | 1,162.00 | 1,184.00 | 1,154.00 | 1,174.00 | 1,174.00 | 149,049 |
| 2026-06-22 | 1,148.00 | 1,176.00 | 1,146.00 | 1,168.00 | 1,168.00 | 70,192 |
| 2026-06-19 | 1,118.00 | 1,162.00 | 1,118.00 | 1,148.00 | 1,148.00 | 204,675 |
| 2026-06-18 | 1,132.00 | 1,138.00 | 1,118.00 | 1,118.00 | 1,118.00 | 54,053 |
| 2026-06-17 | 1,132.00 | 1,138.00 | 1,120.00 | 1,138.00 | 1,138.00 | 84,300 |
| 2026-06-16 | 1,142.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | 94,629 |
| 2026-06-15 | 1,190.00 | 1,194.00 | 1,142.00 | 1,158.00 | 1,158.00 | 169,077 |
| 2026-06-12 | 1,226.00 | 1,226.00 | 1,192.00 | 1,216.00 | 1,216.00 | 74,118 |
| 2026-06-11 | 1,220.00 | 1,242.00 | 1,210.00 | 1,234.00 | 1,234.00 | 33,255 |
| 2026-06-10 | 1,226.00 | 1,236.00 | 1,202.00 | 1,222.00 | 1,222.00 | 64,909 |
| 2026-06-09 | 1,242.00 | 1,242.00 | 1,224.00 | 1,234.00 | 1,234.00 | 35,702 |
| 2026-06-08 | 1,274.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,242.00 | 57,911 |
| 2026-06-05 | 1,242.00 | 1,290.00 | 1,240.00 | 1,276.00 | 1,276.00 | 95,184 |
| 2026-06-04 | 1,268.00 | 1,270.00 | 1,240.00 | 1,244.00 | 1,244.00 | 27,699 |
| 2026-06-03 | 1,268.00 | 1,284.00 | 1,260.00 | 1,270.00 | 1,270.00 | 29,000 |
| 2026-06-02 | 1,256.00 | 1,262.00 | 1,224.00 | 1,258.00 | 1,258.00 | 52,806 |
| 2026-06-01 | 1,252.00 | 1,268.00 | 1,238.00 | 1,258.00 | 1,258.00 | 48,570 |
| 2026-05-29 | 1,280.00 | 1,288.00 | 1,246.00 | 1,246.00 | 1,246.00 | 82,498 |
| 2026-05-28 | 1,266.00 | 1,278.00 | 1,252.00 | 1,268.00 | 1,268.00 | 62,427 |
| 2026-05-27 | 1,310.00 | 1,310.00 | 1,256.00 | 1,256.00 | 1,256.00 | 87,542 |
| 2026-05-26 | 1,320.00 | 1,328.00 | 1,290.00 | 1,324.00 | 1,324.00 | 84,783 |
| 2026-05-22 | 1,290.00 | 1,334.00 | 1,274.00 | 1,320.00 | 1,320.00 | 106,408 |
| 2026-05-21 | 1,270.00 | 1,288.00 | 1,256.00 | 1,288.00 | 1,288.00 | 79,058 |
| 2026-05-20 | 1,246.00 | 1,260.00 | 1,236.00 | 1,254.00 | 1,254.00 | 78,925 |
| 2026-05-19 | 1,272.00 | 1,278.00 | 1,252.00 | 1,252.00 | 1,252.00 | 94,187 |
| 2026-05-18 | 1,236.00 | 1,274.00 | 1,234.00 | 1,272.00 | 1,272.00 | 129,598 |
| 2026-05-15 | 1,184.00 | 1,220.00 | 1,184.00 | 1,220.00 | 1,220.00 | 64,876 |
| 2026-05-13 | 1,162.00 | 1,184.00 | 1,150.00 | 1,170.00 | 1,170.00 | 74,529 |
| 2026-05-12 | 1,130.00 | 1,160.00 | 1,128.00 | 1,156.00 | 1,156.00 | 48,359 |
| 2026-05-11 | 1,138.00 | 1,144.00 | 1,120.00 | 1,124.00 | 1,124.00 | 63,274 |
| 2026-05-08 | 1,110.00 | 1,132.00 | 1,080.00 | 1,114.00 | 1,114.00 | 80,034 |
| 2026-05-07 | 1,084.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,092.00 | 102,036 |
| 2026-05-06 | 1,134.00 | 1,138.00 | 1,076.00 | 1,082.00 | 1,082.00 | 72,390 |
| 2026-05-05 | 1,110.00 | 1,132.00 | 1,102.00 | 1,130.00 | 1,130.00 | 76,995 |
| 2026-05-04 | 1,090.00 | 1,110.00 | 1,084.00 | 1,106.00 | 1,106.00 | 52,499 |
| 2026-04-30 | 1,062.00 | 1,082.00 | 1,060.00 | 1,074.00 | 1,074.00 | 50,637 |
| 2026-04-29 | 1,046.00 | 1,066.00 | 1,044.00 | 1,052.00 | 1,052.00 | 95,258 |
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.