Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,278.00 | 1,286.00 | 1,254.00 | 1,260.00 | 1,260.00 | 170,387 |
| 2026-10-15 | 1,268.00 | 1,268.00 | 1,218.00 | 1,260.00 | 1,260.00 | 269,556 |
| 2026-10-14 | 1,300.00 | 1,328.00 | 1,290.00 | 1,290.00 | 1,290.00 | 304,592 |
| 2026-10-13 | 1,330.00 | 1,332.00 | 1,300.00 | 1,308.00 | 1,308.00 | 137,536 |
| 2026-10-12 | 1,358.00 | 1,374.00 | 1,340.00 | 1,346.00 | 1,346.00 | 195,362 |
| 2026-10-09 | 1,340.00 | 1,364.00 | 1,328.00 | 1,360.00 | 1,360.00 | 131,645 |
| 2026-10-08 | 1,408.00 | 1,416.00 | 1,352.00 | 1,352.00 | 1,352.00 | 106,366 |
| 2026-10-07 | 1,420.00 | 1,432.00 | 1,408.00 | 1,418.00 | 1,418.00 | 122,280 |
| 2026-10-06 | 1,402.00 | 1,446.00 | 1,392.00 | 1,424.00 | 1,424.00 | 123,601 |
| 2026-10-05 | 1,396.00 | 1,406.00 | 1,384.00 | 1,402.00 | 1,402.00 | 62,266 |
| 2026-10-02 | 1,368.00 | 1,400.00 | 1,358.00 | 1,396.00 | 1,396.00 | 141,074 |
| 2026-10-01 | 1,380.00 | 1,384.00 | 1,352.00 | 1,368.00 | 1,368.00 | 139,313 |
| 2026-09-30 | 1,432.00 | 1,432.00 | 1,378.00 | 1,380.00 | 1,380.00 | 163,725 |
| 2026-09-29 | 1,440.00 | 1,466.00 | 1,422.00 | 1,438.00 | 1,438.00 | 103,272 |
| 2026-09-28 | 1,450.00 | 1,458.00 | 1,416.00 | 1,442.00 | 1,442.00 | 79,138 |
| 2026-09-25 | 1,440.00 | 1,476.00 | 1,432.00 | 1,446.00 | 1,446.00 | 137,145 |
| 2026-09-24 | 1,464.00 | 1,470.00 | 1,400.00 | 1,434.00 | 1,434.00 | 162,350 |
| 2026-09-23 | 1,498.00 | 1,504.00 | 1,452.00 | 1,468.00 | 1,468.00 | 222,315 |
| 2026-09-22 | 1,538.00 | 1,548.00 | 1,478.00 | 1,498.00 | 1,498.00 | 183,537 |
| 2026-09-21 | 1,630.00 | 1,632.00 | 1,548.00 | 1,554.00 | 1,554.00 | 206,824 |
| 2026-09-18 | 1,582.00 | 1,588.00 | 1,552.00 | 1,558.00 | 1,558.00 | 267,246 |
| 2026-09-17 | 1,578.00 | 1,598.00 | 1,568.00 | 1,590.00 | 1,590.00 | 94,658 |
| 2026-09-16 | 1,530.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,580.00 | 90,666 |
| 2026-09-15 | 1,488.00 | 1,540.00 | 1,470.00 | 1,530.00 | 1,530.00 | 120,902 |
| 2026-09-14 | 1,550.00 | 1,552.00 | 1,478.00 | 1,494.00 | 1,494.00 | 200,174 |
| 2026-09-11 | 1,586.00 | 1,592.00 | 1,544.00 | 1,572.00 | 1,572.00 | 121,451 |
| 2026-09-10 | 1,610.00 | 1,628.00 | 1,576.00 | 1,586.00 | 1,586.00 | 95,872 |
| 2026-09-09 | 1,612.00 | 1,626.00 | 1,574.00 | 1,614.00 | 1,614.00 | 106,371 |
| 2026-09-08 | 1,616.00 | 1,636.00 | 1,612.00 | 1,624.00 | 1,624.00 | 63,849 |
| 2026-09-07 | 1,620.00 | 1,638.00 | 1,614.00 | 1,622.00 | 1,622.00 | 64,685 |
| 2026-09-04 | 1,610.00 | 1,632.00 | 1,604.00 | 1,610.00 | 1,610.00 | 65,097 |
| 2026-09-03 | 1,592.00 | 1,614.00 | 1,578.00 | 1,604.00 | 1,604.00 | 125,572 |
| 2026-09-02 | 1,558.00 | 1,590.00 | 1,542.00 | 1,590.00 | 1,590.00 | 92,790 |
| 2026-09-01 | 1,574.00 | 1,592.00 | 1,530.00 | 1,558.00 | 1,558.00 | 146,152 |
| 2026-08-31 | 1,570.00 | 1,588.00 | 1,532.00 | 1,574.00 | 1,574.00 | 115,804 |
| 2026-08-28 | 1,564.00 | 1,564.00 | 1,516.00 | 1,538.00 | 1,538.00 | 114,929 |
| 2026-08-27 | 1,586.00 | 1,622.00 | 1,558.00 | 1,566.00 | 1,566.00 | 331,261 |
| 2026-08-26 | 1,472.00 | 1,488.00 | 1,460.00 | 1,484.00 | 1,484.00 | 61,461 |
| 2026-08-25 | 1,464.00 | 1,494.00 | 1,464.00 | 1,480.00 | 1,480.00 | 52,299 |
| 2026-08-24 | 1,472.00 | 1,502.00 | 1,468.00 | 1,468.00 | 1,468.00 | 113,049 |
| 2026-08-21 | 1,448.00 | 1,488.00 | 1,448.00 | 1,488.00 | 1,488.00 | 95,048 |
| 2026-08-20 | 1,442.00 | 1,456.00 | 1,436.00 | 1,454.00 | 1,454.00 | 117,949 |
| 2026-08-19 | 1,432.00 | 1,450.00 | 1,424.00 | 1,438.00 | 1,438.00 | 90,112 |
| 2026-08-18 | 1,450.00 | 1,472.00 | 1,434.00 | 1,434.00 | 1,434.00 | 114,052 |
| 2026-08-17 | 1,448.00 | 1,462.00 | 1,446.00 | 1,458.00 | 1,458.00 | 92,594 |
| 2026-08-14 | 1,432.00 | 1,444.00 | 1,428.00 | 1,440.00 | 1,440.00 | 70,739 |
| 2026-08-13 | 1,416.00 | 1,438.00 | 1,416.00 | 1,426.00 | 1,426.00 | 94,799 |
| 2026-08-12 | 1,406.00 | 1,426.00 | 1,398.00 | 1,408.00 | 1,408.00 | 114,800 |
| 2026-08-11 | 1,384.00 | 1,414.00 | 1,384.00 | 1,394.00 | 1,394.00 | 167,887 |
| 2026-08-10 | 1,362.00 | 1,378.00 | 1,350.00 | 1,376.00 | 1,376.00 | 92,072 |
| 2026-08-07 | 1,328.00 | 1,388.00 | 1,328.00 | 1,376.00 | 1,376.00 | 204,190 |
| 2026-08-06 | 1,326.00 | 1,330.00 | 1,290.00 | 1,304.00 | 1,304.00 | 75,410 |
| 2026-08-05 | 1,308.00 | 1,344.00 | 1,308.00 | 1,324.00 | 1,324.00 | 118,551 |
| 2026-08-04 | 1,314.00 | 1,334.00 | 1,296.00 | 1,308.00 | 1,308.00 | 78,105 |
| 2026-08-03 | 1,274.00 | 1,306.00 | 1,262.00 | 1,304.00 | 1,304.00 | 128,951 |
| 2026-07-31 | 1,194.00 | 1,304.00 | 1,190.00 | 1,274.00 | 1,274.00 | 208,739 |
| 2026-07-30 | 1,202.00 | 1,206.00 | 1,184.00 | 1,186.00 | 1,186.00 | 157,049 |
| 2026-07-29 | 1,204.00 | 1,220.00 | 1,196.00 | 1,202.00 | 1,202.00 | 131,887 |
| 2026-07-28 | 1,212.00 | 1,220.00 | 1,194.00 | 1,204.00 | 1,204.00 | 82,512 |
| 2026-07-27 | 1,212.00 | 1,234.00 | 1,204.00 | 1,220.00 | 1,220.00 | 87,403 |
Page 1 of 2 · 65 trading daysOlder →
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.