Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 809.00 | 815.50 | 800.00 | 813.50 | 616.84 | 68,317 |
| 2022-03-31 | 826.50 | 835.00 | 799.00 | 810.00 | 614.19 | 100,241 |
| 2022-03-30 | 802.50 | 828.00 | 798.00 | 827.50 | 627.46 | 61,926 |
| 2022-03-29 | 837.50 | 840.00 | 784.00 | 796.50 | 603.95 | 89,771 |
| 2022-03-28 | 835.50 | 849.50 | 830.00 | 836.00 | 633.90 | 66,186 |
| 2022-03-25 | 818.00 | 837.00 | 817.00 | 835.50 | 633.53 | 107,384 |
| 2022-03-24 | 817.00 | 832.00 | 811.00 | 823.50 | 624.43 | 118,764 |
| 2022-03-23 | 788.00 | 810.00 | 787.00 | 810.00 | 614.19 | 121,813 |
| 2022-03-22 | 789.50 | 789.50 | 778.00 | 782.00 | 592.96 | 60,136 |
| 2022-03-21 | 756.00 | 788.00 | 752.50 | 782.50 | 593.34 | 47,801 |
| 2022-03-18 | 753.00 | 753.50 | 737.50 | 749.50 | 568.32 | 83,618 |
| 2022-03-17 | 735.00 | 753.50 | 735.00 | 744.00 | 564.14 | 42,696 |
| 2022-03-16 | 720.00 | 734.00 | 715.00 | 734.00 | 556.56 | 55,875 |
| 2022-03-15 | 726.00 | 734.00 | 706.50 | 710.50 | 538.74 | 57,186 |
| 2022-03-14 | 757.00 | 757.00 | 722.00 | 735.00 | 557.32 | 68,289 |
| 2022-03-11 | 770.00 | 783.50 | 751.00 | 753.00 | 570.97 | 71,536 |
| 2022-03-10 | 767.50 | 783.00 | 763.50 | 773.00 | 586.13 | 46,082 |
| 2022-03-09 | 777.00 | 781.00 | 755.50 | 765.50 | 580.45 | 69,442 |
| 2022-03-08 | 737.00 | 777.00 | 728.50 | 764.50 | 579.69 | 82,282 |
| 2022-03-07 | 755.50 | 759.00 | 735.00 | 741.50 | 562.25 | 128,421 |
| 2022-03-04 | 740.00 | 754.50 | 734.50 | 744.00 | 564.14 | 60,240 |
| 2022-03-03 | 790.00 | 800.50 | 753.50 | 753.50 | 571.35 | 79,727 |
| 2022-03-02 | 773.00 | 795.00 | 755.00 | 783.00 | 593.72 | 151,326 |
| 2022-03-01 | 730.00 | 764.00 | 724.50 | 764.00 | 579.31 | 109,271 |
| 2022-02-28 | 692.00 | 729.50 | 691.00 | 729.50 | 553.15 | 92,862 |
| 2022-02-25 | 695.00 | 707.50 | 690.00 | 702.00 | 532.30 | 46,128 |
| 2022-02-24 | 674.00 | 695.00 | 671.00 | 690.00 | 523.20 | 76,992 |
| 2022-02-23 | 695.00 | 704.00 | 687.50 | 693.00 | 525.47 | 41,644 |
| 2022-02-22 | 668.50 | 700.50 | 661.50 | 694.50 | 526.61 | 62,971 |
| 2022-02-21 | 689.50 | 694.50 | 671.00 | 681.00 | 516.37 | 37,448 |
| 2022-02-18 | 725.00 | 725.00 | 675.50 | 685.00 | 519.41 | 72,633 |
| 2022-02-17 | 720.50 | 724.00 | 710.50 | 714.50 | 541.78 | 32,487 |
| 2022-02-16 | 714.00 | 725.00 | 708.50 | 720.00 | 545.95 | 86,656 |
| 2022-02-15 | 708.00 | 716.50 | 700.50 | 704.50 | 534.19 | 54,374 |
| 2022-02-14 | 705.00 | 713.50 | 695.00 | 706.50 | 535.71 | 45,737 |
| 2022-02-11 | 710.00 | 718.00 | 704.00 | 715.00 | 542.16 | 85,865 |
| 2022-02-10 | 741.50 | 745.00 | 715.00 | 722.00 | 547.46 | 72,909 |
| 2022-02-09 | 711.50 | 740.50 | 711.00 | 739.00 | 560.35 | 142,051 |
| 2022-02-08 | 720.00 | 720.50 | 699.00 | 706.00 | 535.33 | 95,156 |
| 2022-02-07 | 734.50 | 736.00 | 718.00 | 725.50 | 550.12 | 108,524 |
| 2022-02-04 | 736.50 | 741.50 | 724.50 | 734.00 | 556.56 | 103,471 |
| 2022-02-03 | 765.00 | 765.00 | 733.00 | 736.50 | 558.46 | 63,110 |
| 2022-02-02 | 751.00 | 767.00 | 751.00 | 761.00 | 577.04 | 54,782 |
| 2022-02-01 | 764.00 | 764.00 | 742.00 | 747.00 | 566.42 | 54,672 |
| 2022-01-31 | 766.00 | 766.00 | 742.00 | 755.00 | 572.49 | 88,875 |
| 2022-01-28 | 758.00 | 759.00 | 747.00 | 755.50 | 572.86 | 69,158 |
| 2022-01-27 | 760.50 | 769.00 | 752.50 | 765.50 | 580.45 | 89,955 |
| 2022-01-26 | 741.50 | 781.00 | 741.50 | 777.50 | 589.55 | 107,121 |
| 2022-01-25 | 734.00 | 746.50 | 724.00 | 734.00 | 556.56 | 81,953 |
| 2022-01-24 | 778.50 | 783.50 | 722.00 | 728.00 | 552.01 | 138,401 |
| 2022-01-21 | 806.50 | 809.50 | 778.00 | 782.50 | 593.34 | 94,526 |
| 2022-01-20 | 819.00 | 822.00 | 805.50 | 816.50 | 619.12 | 82,420 |
| 2022-01-19 | 823.00 | 831.50 | 810.50 | 819.00 | 621.01 | 112,080 |
| 2022-01-18 | 825.00 | 836.00 | 819.00 | 833.50 | 632.01 | 94,578 |
| 2022-01-17 | 832.00 | 835.50 | 821.00 | 826.00 | 626.32 | 81,018 |
| 2022-01-14 | 857.00 | 860.50 | 818.00 | 828.00 | 627.84 | 115,046 |
| 2022-01-13 | 863.50 | 863.50 | 851.00 | 858.50 | 650.97 | 38,342 |
| 2022-01-12 | 840.50 | 866.00 | 840.50 | 865.50 | 656.27 | 80,642 |
| 2022-01-11 | 835.00 | 840.00 | 831.00 | 836.00 | 633.90 | 39,971 |
| 2022-01-10 | 842.00 | 853.00 | 829.50 | 829.50 | 628.98 | 48,405 |
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.