Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 611.00 | 611.00 | 602.00 | 602.00 | 540.14 | 31,744 |
| 2025-02-11 | 604.00 | 611.00 | 599.00 | 610.00 | 547.31 | 40,997 |
| 2025-02-10 | 593.00 | 607.00 | 593.00 | 601.00 | 539.24 | 20,037 |
| 2025-02-07 | 602.00 | 602.00 | 593.00 | 593.00 | 532.06 | 26,641 |
| 2025-02-06 | 600.00 | 610.00 | 600.00 | 602.00 | 540.14 | 28,953 |
| 2025-02-05 | 601.00 | 610.00 | 600.00 | 602.00 | 540.14 | 33,939 |
| 2025-02-04 | 600.00 | 604.00 | 593.00 | 604.00 | 541.93 | 17,645 |
| 2025-02-03 | 599.00 | 602.00 | 590.00 | 598.00 | 536.55 | 24,264 |
| 2025-01-31 | 601.00 | 612.00 | 599.00 | 608.00 | 545.52 | 37,014 |
| 2025-01-30 | 600.00 | 607.00 | 597.00 | 601.00 | 539.24 | 52,424 |
| 2025-01-29 | 599.00 | 600.00 | 594.00 | 599.00 | 537.44 | 33,024 |
| 2025-01-28 | 589.00 | 599.00 | 586.00 | 599.00 | 537.44 | 22,147 |
| 2025-01-27 | 589.00 | 593.00 | 583.00 | 590.00 | 529.37 | 56,192 |
| 2025-01-24 | 599.00 | 599.00 | 591.00 | 592.00 | 531.16 | 41,688 |
| 2025-01-23 | 589.00 | 598.00 | 588.00 | 598.00 | 536.55 | 37,664 |
| 2025-01-22 | 585.00 | 594.00 | 585.00 | 589.00 | 528.47 | 39,173 |
| 2025-01-21 | 580.00 | 581.00 | 575.00 | 580.00 | 520.40 | 51,800 |
| 2025-01-20 | 584.00 | 585.00 | 580.00 | 580.00 | 520.40 | 12,289 |
| 2025-01-17 | 586.00 | 587.00 | 583.00 | 584.00 | 523.99 | 18,863 |
| 2025-01-16 | 590.00 | 593.00 | 581.00 | 583.00 | 523.09 | 20,855 |
| 2025-01-15 | 585.00 | 587.00 | 581.00 | 587.00 | 526.68 | 55,724 |
| 2025-01-14 | 575.00 | 588.00 | 575.00 | 584.00 | 523.99 | 36,819 |
| 2025-01-13 | 582.00 | 589.00 | 574.00 | 577.00 | 517.71 | 48,266 |
| 2025-01-10 | 576.00 | 584.00 | 576.00 | 579.00 | 519.50 | 50,061 |
| 2025-01-09 | 580.00 | 584.00 | 574.00 | 577.00 | 517.71 | 29,095 |
| 2025-01-08 | 582.00 | 590.00 | 574.00 | 577.00 | 517.71 | 47,231 |
| 2025-01-07 | 582.00 | 587.00 | 578.00 | 586.00 | 525.78 | 28,157 |
| 2025-01-06 | 585.00 | 590.00 | 578.00 | 582.00 | 522.19 | 32,189 |
| 2025-01-03 | 576.00 | 586.00 | 574.00 | 581.00 | 521.29 | 44,162 |
| 2025-01-02 | 553.00 | 577.00 | 553.00 | 574.00 | 515.01 | 69,466 |
| 2024-12-30 | 546.00 | 550.00 | 541.00 | 549.00 | 492.58 | 37,327 |
| 2024-12-27 | 539.00 | 550.00 | 539.00 | 546.00 | 489.89 | 24,438 |
| 2024-12-23 | 538.00 | 542.00 | 536.00 | 540.00 | 484.51 | 32,145 |
| 2024-12-20 | 536.00 | 539.00 | 532.00 | 536.00 | 480.92 | 66,285 |
| 2024-12-19 | 530.00 | 545.00 | 530.00 | 542.00 | 486.30 | 29,898 |
| 2024-12-18 | 547.00 | 551.00 | 539.00 | 539.00 | 483.61 | 49,757 |
| 2024-12-17 | 554.00 | 555.00 | 547.00 | 548.00 | 491.69 | 26,573 |
| 2024-12-16 | 567.00 | 569.00 | 556.00 | 556.00 | 498.86 | 15,628 |
| 2024-12-13 | 578.00 | 578.00 | 566.00 | 569.00 | 510.53 | 33,098 |
| 2024-12-12 | 576.00 | 582.00 | 573.00 | 573.00 | 514.12 | 28,212 |
| 2024-12-11 | 570.00 | 577.00 | 570.00 | 575.00 | 515.91 | 25,698 |
| 2024-12-10 | 581.00 | 581.00 | 571.00 | 573.00 | 514.12 | 22,058 |
| 2024-12-09 | 576.00 | 585.00 | 576.00 | 585.00 | 524.88 | 23,201 |
| 2024-12-06 | 584.00 | 585.00 | 570.00 | 573.00 | 514.12 | 27,575 |
| 2024-12-05 | 591.00 | 593.00 | 582.00 | 584.00 | 523.99 | 32,080 |
| 2024-12-04 | 587.00 | 594.00 | 587.00 | 591.00 | 530.27 | 38,302 |
| 2024-12-03 | 576.00 | 587.00 | 576.00 | 586.00 | 525.78 | 31,508 |
| 2024-12-02 | 573.00 | 578.00 | 573.00 | 575.00 | 515.91 | 28,695 |
| 2024-11-29 | 573.00 | 578.00 | 571.00 | 575.00 | 515.91 | 27,698 |
| 2024-11-28 | 572.00 | 574.00 | 569.00 | 572.00 | 513.22 | 20,765 |
| 2024-11-27 | 566.00 | 572.00 | 565.00 | 572.00 | 513.22 | 17,622 |
| 2024-11-26 | 576.00 | 576.00 | 567.00 | 567.00 | 508.73 | 22,380 |
| 2024-11-25 | 577.00 | 583.00 | 574.00 | 579.00 | 519.50 | 45,712 |
| 2024-11-22 | 571.00 | 579.00 | 570.00 | 577.00 | 517.71 | 23,826 |
| 2024-11-21 | 574.00 | 582.00 | 571.00 | 572.00 | 513.22 | 50,642 |
| 2024-11-20 | 570.00 | 577.00 | 570.00 | 572.00 | 513.22 | 38,769 |
| 2024-11-19 | 567.00 | 573.00 | 564.00 | 570.00 | 511.42 | 31,464 |
| 2024-11-18 | 574.00 | 574.00 | 566.00 | 567.00 | 508.73 | 24,617 |
| 2024-11-15 | 565.00 | 574.00 | 565.00 | 574.00 | 515.01 | 44,312 |
| 2024-11-14 | 556.00 | 569.00 | 556.00 | 566.00 | 507.84 | 50,515 |
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.