Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 259.80 | 261.90 | 259.10 | 260.90 | 204.07 | 523,865 |
| 2024-02-26 | 256.70 | 259.90 | 255.30 | 259.20 | 202.74 | 497,780 |
| 2024-02-23 | 260.50 | 261.40 | 254.90 | 257.40 | 201.33 | 708,832 |
| 2024-02-22 | 261.60 | 263.20 | 259.00 | 259.00 | 202.58 | 1,032,224 |
| 2024-02-21 | 259.50 | 260.50 | 257.10 | 259.80 | 203.21 | 717,367 |
| 2024-02-20 | 262.90 | 262.90 | 258.60 | 259.30 | 202.82 | 839,476 |
| 2024-02-19 | 261.50 | 263.30 | 259.10 | 262.30 | 205.16 | 973,784 |
| 2024-02-16 | 260.20 | 261.80 | 259.30 | 261.30 | 204.38 | 1,028,436 |
| 2024-02-15 | 260.60 | 260.90 | 253.90 | 257.80 | 201.64 | 1,056,447 |
| 2024-02-14 | 260.20 | 263.00 | 260.20 | 261.60 | 204.62 | 698,921 |
| 2024-02-13 | 266.20 | 267.00 | 259.40 | 259.60 | 203.05 | 1,158,825 |
| 2024-02-12 | 268.70 | 271.90 | 265.60 | 271.90 | 207.72 | 1,103,388 |
| 2024-02-09 | 264.00 | 270.90 | 263.90 | 269.00 | 205.50 | 1,846,339 |
| 2024-02-08 | 268.20 | 268.90 | 259.30 | 264.00 | 201.68 | 2,000,984 |
| 2024-02-07 | 271.00 | 273.30 | 268.20 | 268.20 | 204.89 | 927,496 |
| 2024-02-06 | 270.00 | 274.10 | 270.00 | 274.00 | 209.32 | 705,644 |
| 2024-02-05 | 271.20 | 274.30 | 267.50 | 267.50 | 204.36 | 791,050 |
| 2024-02-02 | 277.30 | 278.00 | 272.00 | 273.20 | 208.71 | 911,007 |
| 2024-02-01 | 280.40 | 283.30 | 279.60 | 281.00 | 214.67 | 1,118,867 |
| 2024-01-31 | 281.50 | 283.70 | 280.40 | 280.80 | 214.52 | 923,224 |
| 2024-01-30 | 279.20 | 282.20 | 278.50 | 280.90 | 214.59 | 645,405 |
| 2024-01-29 | 284.00 | 286.60 | 280.70 | 281.10 | 214.75 | 533,466 |
| 2024-01-26 | 278.60 | 282.40 | 278.40 | 282.00 | 215.43 | 702,355 |
| 2024-01-25 | 274.60 | 279.60 | 274.10 | 277.90 | 212.30 | 1,387,884 |
| 2024-01-24 | 272.40 | 273.50 | 270.50 | 271.60 | 207.49 | 636,174 |
| 2024-01-23 | 273.80 | 275.20 | 269.60 | 272.20 | 207.95 | 704,213 |
| 2024-01-22 | 271.60 | 272.00 | 267.80 | 271.00 | 207.03 | 591,260 |
| 2024-01-19 | 274.00 | 274.80 | 271.30 | 271.90 | 207.72 | 865,249 |
| 2024-01-18 | 274.40 | 275.70 | 270.70 | 271.90 | 207.72 | 937,690 |
| 2024-01-17 | 275.00 | 275.50 | 270.40 | 273.00 | 208.56 | 1,242,969 |
| 2024-01-16 | 276.60 | 282.60 | 275.00 | 279.10 | 213.22 | 900,050 |
| 2024-01-15 | 283.00 | 285.70 | 277.70 | 278.20 | 212.53 | 698,575 |
| 2024-01-12 | 286.00 | 288.80 | 284.20 | 284.60 | 217.42 | 937,324 |
| 2024-01-11 | 285.00 | 287.20 | 281.70 | 282.20 | 215.59 | 860,155 |
| 2024-01-10 | 290.00 | 290.50 | 283.70 | 285.00 | 217.73 | 1,232,606 |
| 2024-01-09 | 291.00 | 293.50 | 287.80 | 289.10 | 220.86 | 872,675 |
| 2024-01-08 | 298.00 | 298.00 | 288.30 | 288.60 | 220.48 | 1,251,474 |
| 2024-01-05 | 302.10 | 302.40 | 298.00 | 300.70 | 229.72 | 1,305,621 |
| 2024-01-04 | 300.90 | 308.00 | 300.90 | 304.80 | 232.85 | 1,225,500 |
| 2024-01-03 | 297.00 | 299.00 | 292.40 | 299.00 | 228.42 | 1,016,064 |
| 2024-01-02 | 298.80 | 302.20 | 297.30 | 298.50 | 228.04 | 855,853 |
| 2023-12-29 | 296.00 | 297.60 | 294.90 | 295.50 | 225.75 | 473,595 |
| 2023-12-28 | 301.40 | 301.50 | 296.80 | 296.90 | 226.82 | 555,116 |
| 2023-12-27 | 299.00 | 303.60 | 299.00 | 302.20 | 230.87 | 630,616 |
| 2023-12-22 | 299.10 | 300.90 | 296.60 | 297.20 | 227.05 | 525,688 |
| 2023-12-21 | 298.70 | 301.30 | 294.70 | 297.90 | 227.58 | 708,184 |
| 2023-12-20 | 299.20 | 301.50 | 297.00 | 298.20 | 227.81 | 853,736 |
| 2023-12-19 | 297.00 | 298.50 | 294.60 | 295.10 | 225.44 | 647,807 |
| 2023-12-18 | 294.00 | 300.80 | 292.20 | 298.80 | 228.27 | 1,120,179 |
| 2023-12-15 | 301.00 | 302.70 | 294.30 | 294.30 | 224.83 | 1,964,093 |
| 2023-12-14 | 295.80 | 302.10 | 295.40 | 299.30 | 228.65 | 1,086,735 |
| 2023-12-13 | 290.00 | 295.40 | 286.70 | 293.00 | 223.84 | 1,103,813 |
| 2023-12-12 | 300.10 | 301.00 | 292.50 | 293.60 | 224.30 | 1,071,621 |
| 2023-12-11 | 301.00 | 301.40 | 298.30 | 299.40 | 228.73 | 605,772 |
| 2023-12-08 | 295.10 | 300.70 | 295.10 | 300.00 | 229.18 | 738,785 |
| 2023-12-07 | 293.00 | 296.80 | 290.50 | 294.10 | 224.68 | 1,115,161 |
| 2023-12-06 | 301.00 | 301.70 | 293.60 | 293.60 | 224.30 | 863,876 |
| 2023-12-05 | 299.00 | 303.50 | 298.40 | 299.80 | 229.03 | 506,365 |
| 2023-12-04 | 303.40 | 303.50 | 297.10 | 299.00 | 228.42 | 836,855 |
| 2023-12-01 | 310.60 | 312.30 | 303.60 | 307.40 | 234.84 | 930,934 |
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.