Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 702.00 | 704.00 | 693.00 | 698.00 | 656.04 | 40,610 |
| 2025-08-06 | 695.00 | 704.00 | 692.00 | 701.00 | 658.86 | 31,383 |
| 2025-08-05 | 685.00 | 697.00 | 685.00 | 692.00 | 650.40 | 26,701 |
| 2025-08-04 | 699.00 | 702.00 | 683.00 | 683.00 | 641.94 | 40,290 |
| 2025-08-01 | 713.00 | 713.00 | 693.00 | 695.00 | 653.22 | 61,693 |
| 2025-07-31 | 674.00 | 729.00 | 670.00 | 713.00 | 670.14 | 206,461 |
| 2025-07-30 | 660.00 | 669.00 | 655.00 | 655.00 | 615.62 | 19,213 |
| 2025-07-29 | 664.00 | 667.00 | 662.00 | 663.00 | 623.14 | 16,574 |
| 2025-07-28 | 657.00 | 664.00 | 653.00 | 661.00 | 621.26 | 15,255 |
| 2025-07-25 | 660.00 | 663.00 | 655.00 | 655.00 | 615.62 | 21,042 |
| 2025-07-24 | 656.00 | 665.00 | 656.00 | 663.00 | 623.14 | 17,512 |
| 2025-07-23 | 652.00 | 661.00 | 651.00 | 656.00 | 616.56 | 37,104 |
| 2025-07-22 | 640.00 | 650.00 | 640.00 | 647.00 | 608.11 | 23,980 |
| 2025-07-21 | 632.00 | 638.00 | 632.00 | 635.00 | 596.83 | 35,853 |
| 2025-07-18 | 644.00 | 646.00 | 636.00 | 639.00 | 600.59 | 26,911 |
| 2025-07-17 | 647.00 | 648.00 | 636.00 | 640.00 | 601.53 | 26,037 |
| 2025-07-16 | 666.00 | 669.00 | 645.00 | 649.00 | 609.99 | 47,468 |
| 2025-07-15 | 670.00 | 670.00 | 651.00 | 658.00 | 618.44 | 34,101 |
| 2025-07-14 | 670.00 | 678.00 | 665.00 | 675.00 | 634.42 | 20,798 |
| 2025-07-11 | 674.00 | 674.00 | 664.00 | 672.00 | 631.60 | 17,967 |
| 2025-07-10 | 670.00 | 673.00 | 665.00 | 671.00 | 630.66 | 16,071 |
| 2025-07-09 | 658.00 | 676.00 | 658.00 | 667.00 | 626.90 | 22,565 |
| 2025-07-08 | 665.00 | 666.00 | 658.00 | 664.00 | 624.08 | 26,633 |
| 2025-07-07 | 665.00 | 667.00 | 660.00 | 665.00 | 625.02 | 15,740 |
| 2025-07-04 | 670.00 | 670.00 | 660.00 | 667.00 | 626.90 | 18,437 |
| 2025-07-03 | 666.00 | 681.00 | 664.00 | 674.00 | 633.48 | 18,967 |
| 2025-07-02 | 662.00 | 670.00 | 658.00 | 662.00 | 622.20 | 14,193 |
| 2025-07-01 | 653.00 | 663.00 | 646.00 | 658.00 | 618.44 | 24,276 |
| 2025-06-30 | 666.00 | 667.00 | 653.00 | 655.00 | 615.62 | 55,689 |
| 2025-06-27 | 661.00 | 664.00 | 657.00 | 663.00 | 623.14 | 25,676 |
| 2025-06-26 | 661.00 | 662.00 | 653.00 | 656.00 | 616.56 | 26,685 |
| 2025-06-25 | 670.00 | 672.00 | 654.00 | 660.00 | 620.32 | 32,294 |
| 2025-06-24 | 683.00 | 683.00 | 658.00 | 666.00 | 625.96 | 72,735 |
| 2025-06-23 | 686.00 | 695.00 | 680.00 | 692.00 | 650.40 | 52,302 |
| 2025-06-20 | 690.00 | 692.00 | 675.00 | 680.00 | 639.12 | 182,718 |
| 2025-06-19 | 685.00 | 692.00 | 679.00 | 691.00 | 649.46 | 36,706 |
| 2025-06-18 | 684.00 | 688.00 | 679.00 | 681.00 | 640.06 | 26,658 |
| 2025-06-17 | 677.00 | 686.00 | 675.00 | 681.00 | 640.06 | 35,093 |
| 2025-06-16 | 672.00 | 684.00 | 670.00 | 676.00 | 635.36 | 60,645 |
| 2025-06-13 | 661.00 | 672.00 | 661.00 | 669.00 | 628.78 | 48,223 |
| 2025-06-12 | 648.00 | 653.00 | 641.00 | 653.00 | 613.75 | 22,432 |
| 2025-06-11 | 638.00 | 649.00 | 637.00 | 647.00 | 608.11 | 40,595 |
| 2025-06-10 | 624.00 | 639.00 | 624.00 | 637.00 | 598.71 | 44,810 |
| 2025-06-06 | 614.00 | 620.00 | 614.00 | 620.00 | 582.73 | 16,422 |
| 2025-06-05 | 617.00 | 619.00 | 614.00 | 617.00 | 579.91 | 17,717 |
| 2025-06-04 | 608.00 | 617.00 | 608.00 | 616.00 | 578.97 | 26,276 |
| 2025-06-03 | 612.00 | 614.00 | 606.00 | 612.00 | 575.21 | 37,713 |
| 2025-06-02 | 604.00 | 613.00 | 599.00 | 612.00 | 575.21 | 23,275 |
| 2025-05-30 | 597.00 | 610.00 | 597.00 | 601.00 | 564.87 | 54,253 |
| 2025-05-28 | 598.00 | 603.00 | 597.00 | 601.00 | 564.87 | 12,986 |
| 2025-05-27 | 600.00 | 603.00 | 595.00 | 599.00 | 562.99 | 21,342 |
| 2025-05-26 | 592.00 | 602.00 | 592.00 | 600.00 | 563.93 | 15,960 |
| 2025-05-23 | 593.00 | 602.00 | 586.00 | 592.00 | 556.41 | 32,318 |
| 2025-05-22 | 597.00 | 597.00 | 588.00 | 591.00 | 555.47 | 28,911 |
| 2025-05-21 | 601.00 | 603.00 | 597.00 | 601.00 | 564.87 | 20,556 |
| 2025-05-20 | 594.00 | 607.00 | 590.00 | 601.00 | 564.87 | 134,882 |
| 2025-05-19 | 625.00 | 625.00 | 609.00 | 611.00 | 574.27 | 26,574 |
| 2025-05-16 | 627.00 | 629.00 | 623.00 | 626.00 | 588.37 | 29,207 |
| 2025-05-15 | 625.00 | 626.00 | 616.00 | 623.00 | 585.55 | 36,542 |
| 2025-05-14 | 635.00 | 639.00 | 624.00 | 626.00 | 588.37 | 37,594 |
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.