Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 883.00 | 892.00 | 878.00 | 892.00 | 867.17 | 41,215 |
| 2026-01-28 | 872.00 | 887.00 | 871.00 | 879.00 | 854.54 | 32,059 |
| 2026-01-27 | 857.00 | 872.00 | 850.00 | 871.00 | 846.76 | 71,473 |
| 2026-01-26 | 858.00 | 864.00 | 855.00 | 857.00 | 833.15 | 41,866 |
| 2026-01-23 | 841.00 | 857.00 | 841.00 | 857.00 | 833.15 | 77,928 |
| 2026-01-22 | 840.00 | 847.00 | 832.00 | 843.00 | 819.54 | 70,404 |
| 2026-01-21 | 817.00 | 836.00 | 812.00 | 836.00 | 812.73 | 57,424 |
| 2026-01-20 | 810.00 | 819.00 | 800.00 | 819.00 | 796.21 | 33,885 |
| 2026-01-19 | 810.00 | 815.00 | 807.00 | 810.00 | 787.46 | 31,544 |
| 2026-01-16 | 811.00 | 830.00 | 808.00 | 829.00 | 805.93 | 88,162 |
| 2026-01-15 | 808.00 | 810.00 | 794.00 | 810.00 | 787.46 | 52,806 |
| 2026-01-14 | 803.00 | 808.00 | 795.00 | 808.00 | 785.51 | 60,398 |
| 2026-01-13 | 786.00 | 809.00 | 786.00 | 803.00 | 780.65 | 75,723 |
| 2026-01-12 | 785.00 | 786.00 | 772.00 | 779.00 | 757.32 | 18,032 |
| 2026-01-09 | 774.00 | 785.00 | 774.00 | 781.00 | 759.26 | 33,905 |
| 2026-01-08 | 763.00 | 769.00 | 758.00 | 764.00 | 742.74 | 31,017 |
| 2026-01-07 | 780.00 | 780.00 | 753.00 | 764.00 | 742.74 | 55,747 |
| 2026-01-06 | 776.00 | 790.00 | 774.00 | 787.00 | 765.10 | 31,359 |
| 2026-01-05 | 781.00 | 787.00 | 771.00 | 773.00 | 751.49 | 32,684 |
| 2026-01-02 | 766.00 | 780.00 | 764.00 | 779.00 | 757.32 | 31,969 |
| 2025-12-30 | 755.00 | 768.00 | 755.00 | 768.00 | 746.63 | 28,616 |
| 2025-12-29 | 747.00 | 756.00 | 744.00 | 756.00 | 734.96 | 19,896 |
| 2025-12-23 | 741.00 | 750.00 | 740.00 | 749.00 | 728.15 | 23,065 |
| 2025-12-22 | 734.00 | 745.00 | 732.00 | 744.00 | 723.29 | 26,832 |
| 2025-12-19 | 730.00 | 739.00 | 720.00 | 734.00 | 713.57 | 52,950 |
| 2025-12-18 | 730.00 | 734.00 | 728.00 | 732.00 | 711.63 | 22,118 |
| 2025-12-17 | 728.00 | 735.00 | 726.00 | 727.00 | 706.77 | 37,370 |
| 2025-12-16 | 735.00 | 735.00 | 718.00 | 724.00 | 703.85 | 62,060 |
| 2025-12-15 | 744.00 | 747.00 | 736.00 | 736.00 | 715.52 | 37,417 |
| 2025-12-12 | 751.00 | 753.00 | 743.00 | 744.00 | 723.29 | 22,498 |
| 2025-12-11 | 746.00 | 750.00 | 743.00 | 749.00 | 728.15 | 18,873 |
| 2025-12-10 | 751.00 | 752.00 | 745.00 | 746.00 | 725.24 | 27,079 |
| 2025-12-09 | 758.00 | 761.00 | 750.00 | 750.00 | 729.13 | 29,622 |
| 2025-12-08 | 763.00 | 763.00 | 754.00 | 761.00 | 739.82 | 24,228 |
| 2025-12-05 | 761.00 | 767.00 | 759.00 | 762.00 | 740.79 | 22,679 |
| 2025-12-04 | 765.00 | 768.00 | 756.00 | 759.00 | 737.88 | 33,645 |
| 2025-12-03 | 766.00 | 770.00 | 758.00 | 765.00 | 743.71 | 42,693 |
| 2025-12-02 | 784.00 | 784.00 | 763.00 | 765.00 | 743.71 | 50,773 |
| 2025-12-01 | 784.00 | 786.00 | 772.00 | 784.00 | 762.18 | 36,986 |
| 2025-11-28 | 785.00 | 789.00 | 781.00 | 789.00 | 767.04 | 28,625 |
| 2025-11-27 | 777.00 | 783.00 | 772.00 | 782.00 | 760.24 | 38,625 |
| 2025-11-26 | 768.00 | 774.00 | 765.00 | 774.00 | 752.46 | 28,490 |
| 2025-11-25 | 777.00 | 778.00 | 765.00 | 768.00 | 746.63 | 20,465 |
| 2025-11-24 | 772.00 | 772.00 | 763.00 | 770.00 | 748.57 | 48,003 |
| 2025-11-21 | 773.00 | 777.00 | 761.00 | 772.00 | 750.51 | 53,419 |
| 2025-11-20 | 784.00 | 786.00 | 780.00 | 785.00 | 763.15 | 42,256 |
| 2025-11-19 | 788.00 | 792.00 | 773.00 | 780.00 | 758.29 | 68,184 |
| 2025-11-18 | 804.00 | 804.00 | 783.00 | 784.00 | 762.18 | 47,534 |
| 2025-11-17 | 804.00 | 812.00 | 801.00 | 804.00 | 781.62 | 38,041 |
| 2025-11-14 | 809.00 | 815.00 | 801.00 | 804.00 | 781.62 | 57,163 |
| 2025-11-13 | 813.00 | 821.00 | 807.00 | 816.00 | 793.29 | 40,605 |
| 2025-11-12 | 805.00 | 827.00 | 805.00 | 813.00 | 790.37 | 74,603 |
| 2025-11-11 | 790.00 | 804.00 | 790.00 | 801.00 | 778.71 | 63,755 |
| 2025-11-10 | 787.00 | 794.00 | 785.00 | 790.00 | 768.01 | 44,915 |
| 2025-11-07 | 789.00 | 795.00 | 779.00 | 783.00 | 761.21 | 68,006 |
| 2025-11-06 | 775.00 | 778.00 | 765.00 | 776.00 | 754.40 | 88,056 |
| 2025-11-05 | 805.00 | 808.00 | 792.00 | 798.00 | 750.03 | 102,362 |
| 2025-11-04 | 800.00 | 809.00 | 790.00 | 804.00 | 755.67 | 110,574 |
| 2025-11-03 | 790.00 | 800.00 | 788.00 | 792.00 | 744.39 | 42,613 |
| 2025-10-31 | 792.00 | 795.00 | 781.00 | 787.00 | 739.69 | 83,707 |
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.