Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 782.00 | 792.00 | 779.00 | 790.00 | 742.51 | 94,833 |
| 2025-10-29 | 782.00 | 791.00 | 782.00 | 784.00 | 736.87 | 33,737 |
| 2025-10-28 | 782.00 | 787.00 | 776.00 | 783.00 | 735.93 | 39,901 |
| 2025-10-27 | 789.00 | 790.00 | 773.00 | 783.00 | 735.93 | 59,287 |
| 2025-10-24 | 787.00 | 790.00 | 780.00 | 790.00 | 742.51 | 47,180 |
| 2025-10-23 | 760.00 | 796.00 | 759.00 | 787.00 | 739.69 | 98,346 |
| 2025-10-22 | 737.00 | 759.00 | 737.00 | 754.00 | 708.67 | 159,846 |
| 2025-10-21 | 728.00 | 741.00 | 728.00 | 739.00 | 694.58 | 50,649 |
| 2025-10-20 | 725.00 | 732.00 | 722.00 | 727.00 | 683.30 | 55,534 |
| 2025-10-17 | 718.00 | 726.00 | 708.00 | 726.00 | 682.36 | 152,849 |
| 2025-10-16 | 725.00 | 731.00 | 716.00 | 730.00 | 686.12 | 57,123 |
| 2025-10-15 | 713.00 | 725.00 | 713.00 | 725.00 | 681.42 | 70,305 |
| 2025-10-14 | 722.00 | 724.00 | 709.00 | 713.00 | 670.14 | 52,281 |
| 2025-10-13 | 725.00 | 729.00 | 722.00 | 727.00 | 683.30 | 57,589 |
| 2025-10-10 | 758.00 | 759.00 | 736.00 | 737.00 | 692.70 | 79,885 |
| 2025-10-09 | 770.00 | 782.00 | 762.00 | 763.00 | 717.13 | 48,296 |
| 2025-10-08 | 770.00 | 779.00 | 766.00 | 770.00 | 723.71 | 45,743 |
| 2025-10-07 | 791.00 | 795.00 | 773.00 | 773.00 | 726.53 | 47,385 |
| 2025-10-06 | 780.00 | 797.00 | 780.00 | 797.00 | 749.09 | 49,082 |
| 2025-10-03 | 776.00 | 782.00 | 775.00 | 781.00 | 734.05 | 25,209 |
| 2025-10-02 | 786.00 | 789.00 | 775.00 | 776.00 | 729.35 | 29,759 |
| 2025-10-01 | 784.00 | 793.00 | 781.00 | 787.00 | 739.69 | 39,707 |
| 2025-09-30 | 776.00 | 792.00 | 767.00 | 783.00 | 735.93 | 64,203 |
| 2025-09-29 | 778.00 | 779.00 | 769.00 | 770.00 | 723.71 | 29,589 |
| 2025-09-26 | 767.00 | 781.00 | 767.00 | 777.00 | 730.29 | 58,777 |
| 2025-09-25 | 768.00 | 776.00 | 764.00 | 768.00 | 721.83 | 66,948 |
| 2025-09-24 | 752.00 | 760.00 | 750.00 | 757.00 | 711.49 | 28,649 |
| 2025-09-23 | 751.00 | 762.00 | 747.00 | 757.00 | 711.49 | 52,782 |
| 2025-09-22 | 764.00 | 766.00 | 753.00 | 753.00 | 707.73 | 41,843 |
| 2025-09-19 | 773.00 | 775.00 | 761.00 | 764.00 | 718.07 | 114,227 |
| 2025-09-18 | 753.00 | 783.00 | 747.00 | 771.00 | 724.65 | 180,874 |
| 2025-09-17 | 718.00 | 719.00 | 709.00 | 714.00 | 671.08 | 29,133 |
| 2025-09-16 | 705.00 | 716.00 | 700.00 | 716.00 | 672.96 | 38,464 |
| 2025-09-15 | 702.00 | 710.00 | 700.00 | 704.00 | 661.68 | 24,405 |
| 2025-09-12 | 700.00 | 714.00 | 690.00 | 702.00 | 659.80 | 72,689 |
| 2025-09-11 | 713.00 | 717.00 | 705.00 | 708.00 | 665.44 | 20,842 |
| 2025-09-10 | 709.00 | 713.00 | 694.00 | 713.00 | 670.14 | 25,298 |
| 2025-09-09 | 698.00 | 706.00 | 695.00 | 704.00 | 661.68 | 21,538 |
| 2025-09-08 | 699.00 | 705.00 | 693.00 | 696.00 | 654.16 | 26,289 |
| 2025-09-05 | 709.00 | 709.00 | 694.00 | 699.00 | 656.98 | 35,210 |
| 2025-09-04 | 708.00 | 711.00 | 702.00 | 704.00 | 661.68 | 41,514 |
| 2025-09-03 | 729.00 | 732.00 | 711.00 | 711.00 | 668.26 | 25,382 |
| 2025-09-02 | 732.00 | 738.00 | 727.00 | 730.00 | 686.12 | 31,838 |
| 2025-09-01 | 730.00 | 734.00 | 725.00 | 732.00 | 688.00 | 14,100 |
| 2025-08-29 | 723.00 | 733.00 | 723.00 | 733.00 | 688.94 | 25,199 |
| 2025-08-28 | 722.00 | 729.00 | 719.00 | 723.00 | 679.54 | 14,708 |
| 2025-08-27 | 724.00 | 730.00 | 723.00 | 727.00 | 683.30 | 20,663 |
| 2025-08-26 | 725.00 | 729.00 | 720.00 | 724.00 | 680.48 | 35,066 |
| 2025-08-25 | 726.00 | 729.00 | 720.00 | 727.00 | 683.30 | 23,287 |
| 2025-08-22 | 720.00 | 732.00 | 720.00 | 726.00 | 682.36 | 27,871 |
| 2025-08-21 | 712.00 | 723.00 | 712.00 | 723.00 | 679.54 | 38,748 |
| 2025-08-20 | 698.00 | 710.00 | 696.00 | 710.00 | 667.32 | 24,341 |
| 2025-08-19 | 690.00 | 701.00 | 686.00 | 699.00 | 656.98 | 33,653 |
| 2025-08-18 | 690.00 | 690.00 | 684.00 | 688.00 | 646.64 | 17,520 |
| 2025-08-15 | 689.00 | 694.00 | 687.00 | 690.00 | 648.52 | 14,718 |
| 2025-08-14 | 685.00 | 692.00 | 685.00 | 688.00 | 646.64 | 33,611 |
| 2025-08-13 | 698.00 | 698.00 | 685.00 | 685.00 | 643.82 | 22,518 |
| 2025-08-12 | 692.00 | 703.00 | 692.00 | 697.00 | 655.10 | 27,056 |
| 2025-08-11 | 698.00 | 698.00 | 689.00 | 692.00 | 650.40 | 24,477 |
| 2025-08-08 | 698.00 | 701.00 | 693.00 | 696.00 | 654.16 | 30,100 |
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.