Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 840.00 | 843.50 | 829.00 | 839.00 | 636.18 | 45,546 |
| 2022-01-06 | 838.00 | 844.00 | 830.50 | 837.50 | 635.04 | 48,815 |
| 2022-01-05 | 837.50 | 852.00 | 835.00 | 849.00 | 643.76 | 45,660 |
| 2022-01-04 | 837.00 | 846.50 | 833.00 | 837.50 | 635.04 | 60,010 |
| 2022-01-03 | 823.00 | 843.50 | 823.00 | 839.00 | 636.18 | 46,456 |
| 2021-12-30 | 830.00 | 830.00 | 815.00 | 825.00 | 625.56 | 40,805 |
| 2021-12-29 | 833.00 | 836.50 | 818.50 | 822.00 | 623.29 | 29,722 |
| 2021-12-28 | 815.00 | 840.00 | 815.00 | 832.00 | 630.87 | 40,849 |
| 2021-12-27 | 819.50 | 819.50 | 805.00 | 815.00 | 617.98 | 28,462 |
| 2021-12-23 | 832.50 | 833.50 | 813.50 | 819.50 | 621.39 | 44,323 |
| 2021-12-22 | 831.00 | 845.00 | 818.50 | 823.00 | 624.05 | 87,429 |
| 2021-12-21 | 796.00 | 829.00 | 796.00 | 825.00 | 625.56 | 93,567 |
| 2021-12-20 | 782.00 | 800.00 | 774.00 | 790.50 | 599.40 | 42,984 |
| 2021-12-17 | 815.00 | 815.00 | 796.00 | 797.00 | 604.33 | 51,914 |
| 2021-12-16 | 806.00 | 823.50 | 800.50 | 820.00 | 621.77 | 58,390 |
| 2021-12-15 | 793.00 | 800.00 | 785.00 | 792.50 | 600.92 | 39,312 |
| 2021-12-14 | 803.00 | 812.50 | 788.50 | 795.00 | 602.82 | 58,752 |
| 2021-12-13 | 827.00 | 836.00 | 808.00 | 808.50 | 613.05 | 45,903 |
| 2021-12-10 | 820.00 | 836.00 | 819.50 | 827.50 | 627.46 | 36,761 |
| 2021-12-09 | 844.00 | 844.00 | 814.50 | 838.00 | 635.42 | 64,761 |
| 2021-12-08 | 850.00 | 854.00 | 832.50 | 834.00 | 632.39 | 56,115 |
| 2021-12-07 | 821.00 | 845.50 | 821.00 | 845.50 | 641.11 | 71,657 |
| 2021-12-06 | 822.00 | 826.00 | 805.50 | 813.00 | 616.46 | 45,365 |
| 2021-12-03 | 820.50 | 828.50 | 817.00 | 822.00 | 623.29 | 58,844 |
| 2021-12-02 | 820.00 | 829.00 | 805.00 | 814.00 | 617.22 | 72,171 |
| 2021-12-01 | 825.00 | 834.50 | 818.50 | 825.50 | 625.94 | 46,101 |
| 2021-11-30 | 817.00 | 826.50 | 809.50 | 825.50 | 625.94 | 95,968 |
| 2021-11-29 | 808.00 | 834.00 | 808.00 | 829.50 | 628.98 | 47,655 |
| 2021-11-26 | 815.00 | 818.50 | 791.00 | 804.50 | 610.02 | 97,001 |
| 2021-11-25 | 831.00 | 844.50 | 830.00 | 844.50 | 640.35 | 25,832 |
| 2021-11-24 | 848.00 | 849.00 | 823.50 | 829.00 | 628.60 | 60,432 |
| 2021-11-23 | 836.00 | 850.00 | 821.00 | 848.00 | 643.00 | 131,598 |
| 2021-11-22 | 846.00 | 850.00 | 837.00 | 848.00 | 643.00 | 56,099 |
| 2021-11-19 | 836.00 | 854.00 | 834.00 | 846.50 | 641.87 | 119,007 |
| 2021-11-18 | 835.00 | 847.00 | 830.50 | 833.50 | 632.01 | 91,816 |
| 2021-11-17 | 833.50 | 840.00 | 828.50 | 840.00 | 636.94 | 40,234 |
| 2021-11-16 | 835.00 | 848.00 | 831.50 | 837.50 | 635.04 | 94,924 |
| 2021-11-15 | 840.50 | 848.00 | 827.00 | 831.50 | 630.49 | 65,016 |
| 2021-11-12 | 879.50 | 888.50 | 839.00 | 844.00 | 639.97 | 153,529 |
| 2021-11-11 | 877.00 | 890.50 | 852.00 | 890.00 | 674.85 | 175,265 |
| 2021-11-10 | 880.00 | 902.00 | 876.00 | 901.50 | 683.57 | 99,882 |
| 2021-11-09 | 872.00 | 900.00 | 872.00 | 882.50 | 669.16 | 156,391 |
| 2021-11-08 | 841.00 | 879.50 | 836.00 | 871.00 | 660.44 | 151,372 |
| 2021-11-05 | 838.50 | 847.50 | 830.00 | 846.00 | 632.58 | 91,011 |
| 2021-11-04 | 816.00 | 832.00 | 816.00 | 828.50 | 619.49 | 105,696 |
| 2021-11-03 | 808.50 | 821.50 | 803.00 | 815.00 | 609.40 | 55,711 |
| 2021-11-02 | 814.50 | 814.50 | 796.50 | 809.00 | 604.91 | 50,407 |
| 2021-11-01 | 777.00 | 814.00 | 777.00 | 812.50 | 607.53 | 118,390 |
| 2021-10-29 | 790.50 | 796.00 | 777.00 | 777.00 | 580.98 | 204,028 |
| 2021-10-28 | 801.00 | 801.00 | 787.50 | 791.00 | 591.45 | 50,363 |
| 2021-10-27 | 798.00 | 801.00 | 789.00 | 801.00 | 598.93 | 65,034 |
| 2021-10-26 | 813.00 | 814.00 | 792.00 | 798.00 | 596.69 | 80,207 |
| 2021-10-25 | 806.50 | 815.50 | 802.00 | 811.50 | 606.78 | 59,406 |
| 2021-10-22 | 800.00 | 809.50 | 793.50 | 809.50 | 605.29 | 50,677 |
| 2021-10-21 | 790.00 | 799.50 | 787.00 | 798.50 | 597.06 | 50,500 |
| 2021-10-20 | 797.00 | 799.00 | 787.00 | 794.00 | 593.70 | 64,556 |
| 2021-10-19 | 796.50 | 804.00 | 791.50 | 796.50 | 595.56 | 90,185 |
| 2021-10-18 | 802.00 | 803.00 | 788.50 | 790.00 | 590.70 | 78,211 |
| 2021-10-15 | 802.00 | 807.00 | 800.00 | 802.00 | 599.68 | 74,930 |
| 2021-10-14 | 790.00 | 801.50 | 790.00 | 797.00 | 595.94 | 83,916 |
← NewerPage 21 of 21 · 1,260 trading days
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.