Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 253.80 | 257.10 | 253.80 | 256.00 | 210.15 | 493,192 |
| 2024-08-20 | 258.80 | 259.00 | 252.50 | 255.70 | 209.91 | 1,178,711 |
| 2024-08-19 | 262.60 | 263.00 | 259.80 | 263.00 | 215.90 | 644,487 |
| 2024-08-16 | 261.40 | 264.10 | 260.60 | 262.50 | 215.49 | 803,004 |
| 2024-08-15 | 259.10 | 262.00 | 258.40 | 260.80 | 214.09 | 566,327 |
| 2024-08-14 | 257.90 | 258.90 | 255.90 | 258.70 | 212.37 | 652,396 |
| 2024-08-13 | 260.50 | 261.10 | 255.00 | 255.00 | 209.33 | 785,757 |
| 2024-08-12 | 256.00 | 260.20 | 255.60 | 259.20 | 212.78 | 682,491 |
| 2024-08-09 | 254.90 | 257.10 | 252.70 | 254.00 | 208.51 | 696,299 |
| 2024-08-08 | 252.00 | 254.60 | 250.10 | 254.50 | 208.92 | 648,194 |
| 2024-08-07 | 247.90 | 252.70 | 247.80 | 252.20 | 207.03 | 847,786 |
| 2024-08-06 | 251.00 | 251.70 | 243.20 | 246.30 | 202.19 | 989,588 |
| 2024-08-05 | 245.90 | 247.00 | 240.40 | 245.30 | 201.37 | 1,623,977 |
| 2024-08-02 | 260.00 | 260.60 | 253.00 | 253.00 | 207.69 | 1,460,536 |
| 2024-08-01 | 266.00 | 266.80 | 261.30 | 262.10 | 215.16 | 582,307 |
| 2024-07-31 | 259.70 | 266.30 | 259.40 | 264.90 | 217.46 | 1,260,153 |
| 2024-07-30 | 258.40 | 258.60 | 254.70 | 255.90 | 210.07 | 756,125 |
| 2024-07-29 | 260.80 | 261.30 | 258.50 | 258.50 | 212.21 | 529,185 |
| 2024-07-26 | 261.80 | 262.90 | 257.80 | 258.20 | 211.96 | 823,043 |
| 2024-07-25 | 260.80 | 260.90 | 256.30 | 259.30 | 212.86 | 764,258 |
| 2024-07-24 | 259.20 | 263.60 | 257.50 | 261.60 | 214.75 | 915,633 |
| 2024-07-23 | 260.70 | 262.80 | 258.70 | 259.20 | 212.78 | 601,451 |
| 2024-07-22 | 261.50 | 262.80 | 259.70 | 261.10 | 214.34 | 526,870 |
| 2024-07-19 | 260.10 | 262.90 | 259.60 | 261.80 | 214.91 | 588,619 |
| 2024-07-18 | 260.00 | 263.80 | 260.00 | 261.50 | 214.67 | 659,483 |
| 2024-07-17 | 257.80 | 259.60 | 256.40 | 259.60 | 213.11 | 806,944 |
| 2024-07-16 | 266.00 | 267.80 | 260.60 | 262.00 | 209.78 | 1,062,839 |
| 2024-07-15 | 265.80 | 267.60 | 264.20 | 265.10 | 212.26 | 955,210 |
| 2024-07-12 | 263.00 | 271.10 | 261.00 | 267.70 | 214.34 | 1,053,357 |
| 2024-07-11 | 262.50 | 262.60 | 258.20 | 259.70 | 207.94 | 565,268 |
| 2024-07-10 | 261.60 | 263.20 | 259.80 | 260.50 | 208.58 | 555,704 |
| 2024-07-09 | 264.00 | 265.70 | 261.70 | 261.70 | 209.54 | 662,354 |
| 2024-07-08 | 270.30 | 270.80 | 264.60 | 264.60 | 211.86 | 778,239 |
| 2024-07-05 | 274.10 | 275.50 | 270.30 | 270.30 | 216.42 | 487,417 |
| 2024-07-04 | 273.80 | 276.40 | 272.30 | 274.60 | 219.87 | 402,059 |
| 2024-07-03 | 279.70 | 280.40 | 274.10 | 275.20 | 220.35 | 829,593 |
| 2024-07-02 | 278.20 | 280.20 | 276.80 | 278.30 | 222.83 | 820,533 |
| 2024-07-01 | 275.00 | 276.80 | 273.90 | 275.40 | 220.51 | 826,423 |
| 2024-06-28 | 272.10 | 274.30 | 271.40 | 272.20 | 217.95 | 868,422 |
| 2024-06-27 | 269.20 | 272.60 | 269.20 | 270.50 | 216.58 | 938,605 |
| 2024-06-26 | 268.40 | 273.10 | 268.40 | 269.20 | 215.54 | 761,332 |
| 2024-06-25 | 267.00 | 270.60 | 266.00 | 267.00 | 213.78 | 708,461 |
| 2024-06-24 | 262.20 | 266.60 | 261.60 | 265.90 | 212.90 | 579,015 |
| 2024-06-21 | 263.60 | 267.30 | 262.70 | 263.60 | 211.06 | 1,550,363 |
| 2024-06-20 | 261.00 | 267.60 | 261.00 | 267.60 | 214.26 | 991,429 |
| 2024-06-19 | 261.90 | 263.20 | 261.10 | 261.20 | 209.14 | 807,668 |
| 2024-06-18 | 256.50 | 261.20 | 256.40 | 261.20 | 209.14 | 799,472 |
| 2024-06-17 | 254.90 | 257.70 | 253.50 | 255.80 | 204.81 | 772,891 |
| 2024-06-14 | 256.20 | 258.20 | 255.10 | 255.10 | 204.25 | 708,084 |
| 2024-06-13 | 262.00 | 262.50 | 256.10 | 256.20 | 205.13 | 1,016,041 |
| 2024-06-12 | 261.70 | 265.00 | 260.90 | 263.00 | 210.58 | 1,019,548 |
| 2024-06-11 | 260.60 | 262.30 | 257.60 | 260.50 | 208.58 | 1,246,577 |
| 2024-06-10 | 258.70 | 260.10 | 256.80 | 259.40 | 207.70 | 978,708 |
| 2024-06-07 | 257.00 | 258.80 | 256.80 | 258.80 | 207.22 | 930,082 |
| 2024-06-06 | 257.80 | 259.50 | 255.40 | 256.40 | 205.29 | 1,101,799 |
| 2024-06-05 | 257.40 | 259.70 | 257.20 | 257.40 | 206.10 | 1,257,997 |
| 2024-06-04 | 263.10 | 263.20 | 255.10 | 257.30 | 206.02 | 1,945,988 |
| 2024-06-03 | 269.60 | 273.60 | 265.50 | 266.00 | 212.98 | 1,573,580 |
| 2024-05-31 | 265.00 | 268.90 | 264.70 | 268.90 | 215.30 | 2,480,492 |
| 2024-05-30 | 263.50 | 268.40 | 263.30 | 265.40 | 212.50 | 998,935 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 6.4259 NOK |
| 2026-05-12 | 6.1285 NOK |
| 2026-02-16 | 6.2942 NOK |
| 2025-10-27 | 6.3319 NOK |
| 2025-07-18 | 6.3619 NOK |
| 2025-05-12 | 6.5174 NOK |
| 2025-02-17 | 7.0638 NOK |
| 2024-11-04 | 6.5946 NOK |
| 2024-07-17 | 6.4562 NOK |
| 2024-04-29 | 6.5920 NOK |
| 2024-02-13 | 6.3355 NOK |
| 2023-11-01 | 6.1882 NOK |
| 2023-07-18 | 5.6578 NOK |
| 2023-05-03 | 5.8351 NOK |
| 2023-02-15 | 5.5722 NOK |
| 2022-10-31 | 5.5282 NOK |
| 2022-08-16 | 5.2056 NOK |
| 2022-07-18 | 0.4750 NOK |
| 2022-05-03 | 4.3913 NOK |
| 2022-02-15 | 4.1782 NOK |
| 2021-11-02 | 3.4912 NOK |
| 2021-07-20 | 2.7326 NOK |
| 2021-05-03 | 2.5863 NOK |
| 2021-02-10 | 2.6917 NOK |
| 2020-11-02 | 1.8399 NOK |
| 2020-07-31 | 1.8517 NOK |
| 2020-05-08 | 2.0268 NOK |
| 2020-02-13 | 5.4525 NOK |
| 2019-10-31 | 4.7364 NOK |
| 2019-08-01 | 4.4442 NOK |
| 2019-05-08 | 4.5236 NOK |
| 2019-02-11 | 4.4114 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.