Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 263.50 | 268.40 | 263.30 | 265.40 | 212.50 | 998,935 |
| 2024-05-29 | 268.00 | 271.70 | 263.60 | 264.20 | 211.54 | 1,279,978 |
| 2024-05-28 | 265.80 | 267.20 | 263.40 | 266.20 | 213.14 | 900,137 |
| 2024-05-27 | 262.10 | 265.70 | 261.60 | 265.50 | 212.58 | 537,226 |
| 2024-05-24 | 262.10 | 262.30 | 260.40 | 261.90 | 209.70 | 766,576 |
| 2024-05-23 | 261.20 | 264.40 | 260.80 | 264.00 | 211.38 | 689,236 |
| 2024-05-22 | 263.60 | 264.20 | 260.70 | 260.70 | 208.74 | 1,620,550 |
| 2024-05-21 | 265.80 | 266.10 | 263.50 | 265.00 | 212.18 | 1,375,708 |
| 2024-05-16 | 269.80 | 271.10 | 264.40 | 264.40 | 211.70 | 1,955,787 |
| 2024-05-15 | 274.10 | 275.70 | 266.70 | 267.40 | 214.10 | 1,125,656 |
| 2024-05-14 | 275.30 | 276.80 | 273.00 | 274.10 | 219.47 | 675,369 |
| 2024-05-13 | 274.50 | 275.70 | 273.20 | 275.30 | 220.43 | 727,103 |
| 2024-05-10 | 273.00 | 278.50 | 272.60 | 275.90 | 220.91 | 930,618 |
| 2024-05-08 | 271.10 | 271.80 | 267.00 | 268.90 | 215.30 | 990,590 |
| 2024-05-07 | 271.60 | 273.70 | 269.60 | 271.50 | 217.38 | 707,284 |
| 2024-05-06 | 266.90 | 272.80 | 266.60 | 271.70 | 217.54 | 1,069,389 |
| 2024-05-03 | 266.20 | 268.00 | 264.60 | 264.90 | 212.10 | 1,204,275 |
| 2024-05-02 | 267.40 | 268.30 | 263.10 | 268.20 | 214.74 | 1,416,959 |
| 2024-04-30 | 279.00 | 279.40 | 271.70 | 272.00 | 217.79 | 1,125,737 |
| 2024-04-29 | 278.60 | 281.30 | 278.00 | 278.90 | 223.31 | 772,159 |
| 2024-04-26 | 284.90 | 286.70 | 282.90 | 285.20 | 223.08 | 930,740 |
| 2024-04-25 | 278.50 | 286.20 | 278.00 | 282.80 | 221.20 | 1,420,927 |
| 2024-04-24 | 286.30 | 286.30 | 273.40 | 277.70 | 217.21 | 2,050,755 |
| 2024-04-23 | 280.60 | 281.20 | 275.90 | 277.90 | 217.37 | 1,054,302 |
| 2024-04-22 | 282.00 | 282.50 | 279.60 | 280.40 | 219.32 | 915,488 |
| 2024-04-19 | 286.80 | 287.40 | 277.30 | 283.30 | 221.59 | 1,334,706 |
| 2024-04-18 | 284.90 | 285.50 | 280.90 | 284.60 | 222.61 | 1,024,710 |
| 2024-04-17 | 288.00 | 290.60 | 285.80 | 286.50 | 224.09 | 729,729 |
| 2024-04-16 | 293.00 | 295.90 | 286.60 | 286.90 | 224.41 | 1,207,149 |
| 2024-04-15 | 301.10 | 301.10 | 291.50 | 292.60 | 228.86 | 1,338,298 |
| 2024-04-12 | 295.10 | 302.70 | 295.10 | 302.70 | 236.76 | 1,358,711 |
| 2024-04-11 | 294.60 | 297.10 | 292.80 | 292.80 | 229.02 | 1,254,221 |
| 2024-04-10 | 289.40 | 291.00 | 287.80 | 290.90 | 227.53 | 1,098,233 |
| 2024-04-09 | 285.80 | 290.10 | 285.60 | 288.40 | 225.58 | 956,235 |
| 2024-04-08 | 285.10 | 286.70 | 283.00 | 283.90 | 222.06 | 1,153,405 |
| 2024-04-05 | 284.30 | 287.90 | 283.10 | 285.50 | 223.31 | 974,069 |
| 2024-04-04 | 284.00 | 284.50 | 281.30 | 282.40 | 220.89 | 867,536 |
| 2024-04-03 | 282.90 | 283.50 | 281.30 | 283.50 | 221.75 | 1,050,346 |
| 2024-04-02 | 277.00 | 281.40 | 276.40 | 280.30 | 219.24 | 2,024,625 |
| 2024-03-27 | 271.10 | 271.30 | 268.90 | 269.80 | 211.03 | 695,923 |
| 2024-03-26 | 275.10 | 275.10 | 272.00 | 272.00 | 212.75 | 900,973 |
| 2024-03-25 | 269.60 | 275.60 | 269.60 | 275.50 | 215.49 | 1,316,998 |
| 2024-03-22 | 268.50 | 271.10 | 267.50 | 270.30 | 211.42 | 1,131,567 |
| 2024-03-21 | 271.90 | 274.00 | 270.90 | 271.90 | 212.67 | 1,142,783 |
| 2024-03-20 | 271.40 | 272.40 | 269.30 | 269.50 | 210.80 | 943,384 |
| 2024-03-19 | 269.40 | 271.80 | 269.00 | 271.40 | 212.28 | 1,476,588 |
| 2024-03-18 | 269.00 | 270.60 | 267.30 | 267.70 | 209.39 | 1,557,656 |
| 2024-03-15 | 267.90 | 269.30 | 265.70 | 265.70 | 207.82 | 4,018,804 |
| 2024-03-14 | 265.20 | 269.50 | 265.20 | 266.50 | 208.45 | 1,629,629 |
| 2024-03-13 | 264.00 | 265.90 | 261.80 | 265.00 | 207.28 | 1,547,837 |
| 2024-03-12 | 260.70 | 264.70 | 260.70 | 262.40 | 205.24 | 1,027,208 |
| 2024-03-11 | 260.50 | 262.10 | 258.50 | 258.90 | 202.50 | 663,483 |
| 2024-03-08 | 263.40 | 264.50 | 259.80 | 261.80 | 204.77 | 1,041,026 |
| 2024-03-07 | 262.60 | 262.60 | 259.50 | 261.20 | 204.30 | 868,045 |
| 2024-03-06 | 259.70 | 264.40 | 259.70 | 263.40 | 206.02 | 1,019,432 |
| 2024-03-05 | 257.50 | 260.90 | 255.90 | 259.70 | 203.13 | 1,269,882 |
| 2024-03-04 | 264.80 | 265.50 | 260.50 | 260.50 | 203.76 | 1,114,153 |
| 2024-03-01 | 258.00 | 264.00 | 258.00 | 262.40 | 205.24 | 1,100,919 |
| 2024-02-29 | 260.00 | 260.10 | 257.20 | 257.70 | 201.57 | 1,719,870 |
| 2024-02-28 | 260.40 | 261.40 | 258.00 | 259.90 | 203.29 | 581,796 |
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.