Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,038.00 | 1,064.00 | 1,038.00 | 1,042.00 | 1,042.00 | 51,390 |
| 2026-04-27 | 1,030.00 | 1,052.00 | 1,030.00 | 1,040.00 | 1,040.00 | 40,391 |
| 2026-04-24 | 1,036.00 | 1,050.00 | 1,030.00 | 1,032.00 | 1,032.00 | 34,186 |
| 2026-04-23 | 1,020.00 | 1,046.00 | 1,018.00 | 1,034.00 | 1,034.00 | 68,264 |
| 2026-04-22 | 1,046.00 | 1,062.00 | 1,042.00 | 1,042.00 | 1,013.00 | 33,334 |
| 2026-04-21 | 1,048.00 | 1,050.00 | 1,038.00 | 1,046.00 | 1,016.89 | 29,757 |
| 2026-04-20 | 1,042.00 | 1,048.00 | 1,034.00 | 1,044.00 | 1,014.94 | 41,442 |
| 2026-04-17 | 1,074.00 | 1,078.00 | 1,018.00 | 1,026.00 | 997.45 | 71,066 |
| 2026-04-16 | 1,046.00 | 1,078.00 | 1,042.00 | 1,078.00 | 1,048.00 | 68,613 |
| 2026-04-15 | 1,046.00 | 1,058.00 | 1,036.00 | 1,046.00 | 1,016.89 | 74,567 |
| 2026-04-14 | 1,062.00 | 1,072.00 | 1,042.00 | 1,044.00 | 1,014.94 | 39,706 |
| 2026-04-13 | 1,074.00 | 1,084.00 | 1,062.00 | 1,066.00 | 1,036.33 | 47,018 |
| 2026-04-10 | 1,072.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,032.44 | 47,401 |
| 2026-04-09 | 1,060.00 | 1,074.00 | 1,056.00 | 1,056.00 | 1,026.61 | 72,490 |
| 2026-04-08 | 1,034.00 | 1,056.00 | 1,022.00 | 1,042.00 | 1,013.00 | 91,493 |
| 2026-04-07 | 1,076.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,030.50 | 110,465 |
| 2026-04-01 | 1,066.00 | 1,080.00 | 1,050.00 | 1,066.00 | 1,036.33 | 32,208 |
| 2026-03-31 | 1,068.00 | 1,076.00 | 1,050.00 | 1,070.00 | 1,040.22 | 59,425 |
| 2026-03-30 | 1,080.00 | 1,092.00 | 1,072.00 | 1,074.00 | 1,044.11 | 50,738 |
| 2026-03-27 | 1,080.00 | 1,086.00 | 1,066.00 | 1,080.00 | 1,049.94 | 53,544 |
| 2026-03-26 | 1,086.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,055.78 | 31,778 |
| 2026-03-25 | 1,068.00 | 1,094.00 | 1,052.00 | 1,090.00 | 1,059.66 | 45,107 |
| 2026-03-24 | 1,068.00 | 1,078.00 | 1,058.00 | 1,068.00 | 1,038.28 | 53,918 |
| 2026-03-23 | 1,080.00 | 1,086.00 | 1,046.00 | 1,072.00 | 1,042.17 | 98,556 |
| 2026-03-20 | 1,114.00 | 1,114.00 | 1,082.00 | 1,086.00 | 1,055.78 | 773,427 |
| 2026-03-19 | 1,110.00 | 1,142.00 | 1,110.00 | 1,134.00 | 1,102.44 | 96,925 |
| 2026-03-18 | 1,104.00 | 1,116.00 | 1,084.00 | 1,102.00 | 1,071.33 | 138,971 |
| 2026-03-17 | 1,116.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,069.39 | 119,728 |
| 2026-03-16 | 1,076.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,059.66 | 106,484 |
| 2026-03-13 | 1,098.00 | 1,100.00 | 1,074.00 | 1,074.00 | 1,044.11 | 74,651 |
| 2026-03-12 | 1,074.00 | 1,094.00 | 1,072.00 | 1,092.00 | 1,061.61 | 54,926 |
| 2026-03-11 | 1,070.00 | 1,072.00 | 1,040.00 | 1,072.00 | 1,042.17 | 86,456 |
| 2026-03-10 | 1,040.00 | 1,082.00 | 1,004.00 | 1,070.00 | 1,040.22 | 83,672 |
| 2026-03-09 | 968.00 | 1,100.00 | 959.00 | 1,040.00 | 1,011.06 | 502,006 |
| 2026-03-06 | 940.00 | 947.00 | 934.00 | 945.00 | 918.70 | 34,053 |
| 2026-03-05 | 944.00 | 946.00 | 930.00 | 939.00 | 912.87 | 44,517 |
| 2026-03-04 | 948.00 | 948.00 | 924.00 | 936.00 | 909.95 | 52,846 |
| 2026-03-03 | 955.00 | 957.00 | 937.00 | 949.00 | 922.59 | 70,663 |
| 2026-03-02 | 928.00 | 957.00 | 922.00 | 943.00 | 916.76 | 98,802 |
| 2026-02-27 | 910.00 | 926.00 | 909.00 | 924.00 | 898.28 | 48,482 |
| 2026-02-26 | 913.00 | 914.00 | 895.00 | 903.00 | 877.87 | 42,839 |
| 2026-02-25 | 910.00 | 918.00 | 909.00 | 912.00 | 886.62 | 32,825 |
| 2026-02-24 | 917.00 | 920.00 | 907.00 | 907.00 | 881.76 | 29,472 |
| 2026-02-23 | 917.00 | 918.00 | 908.00 | 915.00 | 889.53 | 26,950 |
| 2026-02-20 | 937.00 | 937.00 | 915.00 | 918.00 | 892.45 | 49,783 |
| 2026-02-19 | 933.00 | 935.00 | 920.00 | 933.00 | 907.03 | 53,106 |
| 2026-02-18 | 910.00 | 934.00 | 910.00 | 933.00 | 907.03 | 51,721 |
| 2026-02-17 | 900.00 | 921.00 | 897.00 | 901.00 | 875.92 | 79,058 |
| 2026-02-16 | 898.00 | 909.00 | 894.00 | 897.00 | 872.04 | 34,402 |
| 2026-02-13 | 910.00 | 914.00 | 884.00 | 889.00 | 864.26 | 78,923 |
| 2026-02-12 | 902.00 | 911.00 | 890.00 | 910.00 | 884.67 | 58,095 |
| 2026-02-11 | 893.00 | 900.00 | 877.00 | 899.00 | 873.98 | 100,295 |
| 2026-02-10 | 893.00 | 901.00 | 888.00 | 893.00 | 868.15 | 31,891 |
| 2026-02-09 | 895.00 | 899.00 | 887.00 | 891.00 | 866.20 | 31,531 |
| 2026-02-06 | 892.00 | 894.00 | 874.00 | 889.00 | 864.26 | 62,270 |
| 2026-02-05 | 891.00 | 895.00 | 883.00 | 889.00 | 864.26 | 37,437 |
| 2026-02-04 | 915.00 | 917.00 | 888.00 | 903.00 | 877.87 | 65,940 |
| 2026-02-03 | 897.00 | 908.00 | 895.00 | 907.00 | 881.76 | 45,956 |
| 2026-02-02 | 873.00 | 894.00 | 864.00 | 890.00 | 865.23 | 66,311 |
| 2026-01-30 | 892.00 | 892.00 | 875.00 | 888.00 | 863.29 | 45,581 |
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.