Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 625.00 | 631.00 | 620.00 | 628.00 | 590.25 | 50,629 |
| 2025-05-12 | 620.00 | 626.00 | 613.00 | 620.00 | 582.73 | 51,602 |
| 2025-05-09 | 599.00 | 614.00 | 592.00 | 614.00 | 577.09 | 52,282 |
| 2025-05-08 | 589.00 | 598.00 | 589.00 | 594.00 | 558.29 | 36,130 |
| 2025-05-07 | 585.00 | 588.00 | 579.00 | 587.00 | 551.71 | 29,897 |
| 2025-05-06 | 583.00 | 588.00 | 579.00 | 584.00 | 548.89 | 28,634 |
| 2025-05-05 | 580.00 | 583.00 | 573.00 | 582.00 | 547.01 | 27,115 |
| 2025-05-02 | 583.00 | 585.00 | 574.00 | 584.00 | 548.89 | 116,451 |
| 2025-04-30 | 605.00 | 609.00 | 597.00 | 600.00 | 538.34 | 44,521 |
| 2025-04-29 | 604.00 | 604.00 | 597.00 | 604.00 | 541.93 | 25,796 |
| 2025-04-28 | 603.00 | 607.00 | 600.00 | 603.00 | 541.03 | 26,767 |
| 2025-04-25 | 603.00 | 607.00 | 596.00 | 599.00 | 537.44 | 30,332 |
| 2025-04-24 | 604.00 | 609.00 | 596.00 | 596.00 | 534.75 | 52,654 |
| 2025-04-23 | 599.00 | 605.00 | 590.00 | 599.00 | 537.44 | 50,855 |
| 2025-04-22 | 572.00 | 588.00 | 572.00 | 587.00 | 526.68 | 22,353 |
| 2025-04-16 | 576.00 | 583.00 | 570.00 | 581.00 | 521.29 | 18,154 |
| 2025-04-15 | 570.00 | 581.00 | 570.00 | 579.00 | 519.50 | 22,945 |
| 2025-04-14 | 573.00 | 577.00 | 562.00 | 567.00 | 508.73 | 46,235 |
| 2025-04-11 | 564.00 | 566.00 | 556.00 | 560.00 | 502.45 | 54,974 |
| 2025-04-10 | 572.00 | 575.00 | 558.00 | 558.00 | 500.66 | 47,016 |
| 2025-04-09 | 540.00 | 552.00 | 532.00 | 545.00 | 488.99 | 48,460 |
| 2025-04-08 | 575.00 | 575.00 | 552.00 | 565.00 | 506.94 | 39,666 |
| 2025-04-07 | 540.00 | 570.00 | 520.00 | 563.00 | 505.14 | 112,468 |
| 2025-04-04 | 581.00 | 581.00 | 556.00 | 556.00 | 498.86 | 65,008 |
| 2025-04-03 | 601.00 | 602.00 | 579.00 | 583.00 | 523.09 | 38,733 |
| 2025-04-02 | 622.00 | 622.00 | 612.00 | 614.00 | 550.90 | 64,851 |
| 2025-04-01 | 622.00 | 628.00 | 620.00 | 622.00 | 558.08 | 55,576 |
| 2025-03-31 | 618.00 | 625.00 | 610.00 | 622.00 | 558.08 | 43,187 |
| 2025-03-28 | 627.00 | 634.00 | 620.00 | 625.00 | 560.77 | 33,335 |
| 2025-03-27 | 625.00 | 632.00 | 622.00 | 629.00 | 564.36 | 16,947 |
| 2025-03-26 | 625.00 | 634.00 | 624.00 | 630.00 | 565.26 | 31,024 |
| 2025-03-25 | 620.00 | 625.00 | 617.00 | 620.00 | 556.29 | 28,887 |
| 2025-03-24 | 624.00 | 625.00 | 614.00 | 621.00 | 557.18 | 24,474 |
| 2025-03-21 | 617.00 | 625.00 | 617.00 | 624.00 | 559.88 | 56,050 |
| 2025-03-20 | 624.00 | 632.00 | 611.00 | 620.00 | 556.29 | 24,740 |
| 2025-03-19 | 615.00 | 624.00 | 610.00 | 622.00 | 558.08 | 20,713 |
| 2025-03-18 | 605.00 | 621.00 | 605.00 | 617.00 | 553.59 | 27,608 |
| 2025-03-17 | 594.00 | 606.00 | 594.00 | 602.00 | 540.14 | 40,322 |
| 2025-03-14 | 587.00 | 594.00 | 585.00 | 594.00 | 532.96 | 29,052 |
| 2025-03-13 | 570.00 | 586.00 | 570.00 | 585.00 | 524.88 | 25,106 |
| 2025-03-12 | 580.00 | 582.00 | 572.00 | 575.00 | 515.91 | 18,395 |
| 2025-03-11 | 580.00 | 591.00 | 577.00 | 579.00 | 519.50 | 35,304 |
| 2025-03-10 | 586.00 | 589.00 | 581.00 | 587.00 | 526.68 | 27,472 |
| 2025-03-07 | 582.00 | 585.00 | 573.00 | 585.00 | 524.88 | 26,580 |
| 2025-03-06 | 572.00 | 583.00 | 569.00 | 573.00 | 514.12 | 44,092 |
| 2025-03-05 | 585.00 | 591.00 | 571.00 | 572.00 | 513.22 | 44,553 |
| 2025-03-04 | 599.00 | 599.00 | 581.00 | 582.00 | 522.19 | 58,823 |
| 2025-03-03 | 604.00 | 613.00 | 604.00 | 608.00 | 545.52 | 19,386 |
| 2025-02-28 | 606.00 | 610.00 | 602.00 | 606.00 | 543.73 | 75,473 |
| 2025-02-27 | 618.00 | 619.00 | 610.00 | 615.00 | 551.80 | 19,835 |
| 2025-02-26 | 626.00 | 629.00 | 616.00 | 621.00 | 557.18 | 25,841 |
| 2025-02-25 | 625.00 | 630.00 | 624.00 | 626.00 | 561.67 | 22,222 |
| 2025-02-24 | 633.00 | 636.00 | 626.00 | 628.00 | 563.46 | 21,445 |
| 2025-02-21 | 630.00 | 634.00 | 629.00 | 633.00 | 567.95 | 9,469 |
| 2025-02-20 | 629.00 | 635.00 | 624.00 | 630.00 | 565.26 | 19,450 |
| 2025-02-19 | 637.00 | 641.00 | 626.00 | 627.00 | 562.57 | 27,018 |
| 2025-02-18 | 630.00 | 636.00 | 628.00 | 636.00 | 570.64 | 29,120 |
| 2025-02-17 | 626.00 | 637.00 | 620.00 | 629.00 | 564.36 | 40,489 |
| 2025-02-14 | 609.00 | 631.00 | 596.00 | 628.00 | 563.46 | 85,656 |
| 2025-02-13 | 600.00 | 602.00 | 593.00 | 596.00 | 534.75 | 45,406 |
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.