Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 562.00 | 564.00 | 554.00 | 554.00 | 497.07 | 43,183 |
| 2024-11-12 | 560.00 | 567.00 | 558.00 | 562.00 | 504.25 | 40,191 |
| 2024-11-11 | 561.00 | 567.00 | 559.00 | 560.00 | 502.45 | 44,860 |
| 2024-11-08 | 559.00 | 565.00 | 554.00 | 560.00 | 502.45 | 72,781 |
| 2024-11-07 | 562.00 | 596.00 | 562.00 | 590.00 | 497.52 | 113,795 |
| 2024-11-06 | 575.00 | 586.00 | 560.00 | 560.00 | 472.22 | 126,164 |
| 2024-11-05 | 566.00 | 567.00 | 559.00 | 563.00 | 474.75 | 34,728 |
| 2024-11-04 | 570.00 | 575.00 | 564.00 | 565.00 | 476.44 | 23,912 |
| 2024-11-01 | 574.00 | 580.00 | 570.00 | 574.00 | 484.03 | 25,310 |
| 2024-10-31 | 588.00 | 589.00 | 572.00 | 573.00 | 483.18 | 112,676 |
| 2024-10-30 | 566.00 | 575.00 | 564.00 | 575.00 | 484.87 | 73,035 |
| 2024-10-29 | 565.00 | 569.00 | 560.00 | 563.00 | 474.75 | 17,291 |
| 2024-10-28 | 565.00 | 565.00 | 555.00 | 563.00 | 474.75 | 23,724 |
| 2024-10-25 | 564.00 | 571.00 | 561.00 | 571.00 | 481.50 | 28,384 |
| 2024-10-24 | 565.00 | 574.00 | 564.00 | 566.00 | 477.28 | 25,865 |
| 2024-10-23 | 570.00 | 571.00 | 563.00 | 564.00 | 475.59 | 12,630 |
| 2024-10-22 | 572.00 | 574.00 | 566.00 | 571.00 | 481.50 | 22,047 |
| 2024-10-21 | 574.00 | 578.00 | 568.00 | 571.00 | 481.50 | 29,286 |
| 2024-10-18 | 569.00 | 572.00 | 565.00 | 565.00 | 476.44 | 33,212 |
| 2024-10-17 | 558.00 | 564.00 | 555.00 | 564.00 | 475.59 | 17,883 |
| 2024-10-16 | 552.00 | 558.00 | 552.00 | 558.00 | 470.53 | 51,290 |
| 2024-10-15 | 563.00 | 564.00 | 549.00 | 552.00 | 465.47 | 62,464 |
| 2024-10-14 | 565.00 | 573.00 | 565.00 | 568.00 | 478.97 | 17,180 |
| 2024-10-11 | 571.00 | 573.00 | 568.00 | 572.00 | 482.34 | 17,505 |
| 2024-10-10 | 560.00 | 572.00 | 560.00 | 570.00 | 480.65 | 24,734 |
| 2024-10-09 | 562.00 | 565.00 | 559.00 | 560.00 | 472.22 | 28,323 |
| 2024-10-08 | 578.00 | 578.00 | 562.00 | 562.00 | 473.91 | 28,936 |
| 2024-10-07 | 580.00 | 586.00 | 573.00 | 580.00 | 489.09 | 36,536 |
| 2024-10-04 | 570.00 | 579.00 | 568.00 | 575.00 | 484.87 | 47,492 |
| 2024-10-03 | 569.00 | 569.00 | 561.00 | 567.00 | 478.12 | 34,582 |
| 2024-10-02 | 562.00 | 574.00 | 562.00 | 566.00 | 477.28 | 61,413 |
| 2024-10-01 | 550.00 | 561.00 | 546.00 | 559.00 | 471.38 | 48,578 |
| 2024-09-30 | 547.00 | 552.00 | 542.00 | 548.00 | 462.10 | 39,267 |
| 2024-09-27 | 540.00 | 549.00 | 539.00 | 546.00 | 460.41 | 44,060 |
| 2024-09-26 | 548.00 | 551.00 | 536.00 | 540.00 | 455.36 | 68,683 |
| 2024-09-25 | 565.00 | 568.00 | 555.00 | 555.00 | 468.00 | 43,073 |
| 2024-09-24 | 565.00 | 574.00 | 565.00 | 569.00 | 479.81 | 45,781 |
| 2024-09-23 | 560.00 | 571.00 | 560.00 | 568.00 | 478.97 | 32,510 |
| 2024-09-20 | 571.00 | 573.00 | 565.00 | 567.00 | 478.12 | 68,619 |
| 2024-09-19 | 572.00 | 575.00 | 568.00 | 570.00 | 480.65 | 44,876 |
| 2024-09-18 | 565.00 | 565.00 | 559.00 | 562.00 | 473.91 | 18,884 |
| 2024-09-17 | 564.00 | 566.00 | 557.00 | 566.00 | 477.28 | 23,226 |
| 2024-09-16 | 569.00 | 569.00 | 558.00 | 565.00 | 476.44 | 22,065 |
| 2024-09-13 | 560.00 | 570.00 | 560.00 | 568.00 | 478.97 | 13,180 |
| 2024-09-12 | 562.00 | 565.00 | 558.00 | 560.00 | 472.22 | 19,212 |
| 2024-09-11 | 553.00 | 562.00 | 553.00 | 558.00 | 470.53 | 36,183 |
| 2024-09-10 | 562.00 | 564.00 | 552.00 | 552.00 | 465.47 | 30,850 |
| 2024-09-09 | 561.00 | 563.00 | 557.00 | 561.00 | 473.06 | 20,832 |
| 2024-09-06 | 568.00 | 568.00 | 561.00 | 561.00 | 473.06 | 27,898 |
| 2024-09-05 | 569.00 | 572.00 | 566.00 | 571.00 | 481.50 | 23,987 |
| 2024-09-04 | 567.00 | 576.00 | 565.00 | 569.00 | 479.81 | 28,815 |
| 2024-09-03 | 591.00 | 591.00 | 570.00 | 573.00 | 483.18 | 32,135 |
| 2024-09-02 | 600.00 | 600.00 | 589.00 | 589.00 | 496.67 | 18,519 |
| 2024-08-30 | 599.00 | 606.00 | 597.00 | 600.00 | 505.95 | 44,948 |
| 2024-08-29 | 600.00 | 600.00 | 595.00 | 599.00 | 505.11 | 21,884 |
| 2024-08-28 | 600.00 | 606.00 | 597.00 | 599.00 | 505.11 | 20,736 |
| 2024-08-27 | 608.00 | 614.00 | 604.00 | 604.00 | 509.32 | 26,539 |
| 2024-08-26 | 600.00 | 612.00 | 600.00 | 609.00 | 513.54 | 27,740 |
| 2024-08-23 | 600.00 | 606.00 | 600.00 | 603.00 | 508.48 | 17,626 |
| 2024-08-22 | 604.00 | 604.00 | 596.00 | 598.00 | 504.26 | 10,259 |
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.