Aker BP ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	306.50	314.50	306.20	310.10	236.90	1,950,615
2023-11-29	306.50	309.30	303.20	304.60	232.70	477,104
2023-11-28	308.80	311.20	305.20	306.80	234.38	902,913
2023-11-27	307.20	310.80	305.20	309.90	236.75	447,348
2023-11-24	306.50	311.00	305.40	310.20	236.98	378,026
2023-11-23	300.50	306.50	300.50	306.50	234.15	696,845
2023-11-22	305.80	307.90	294.90	296.90	226.82	1,210,805
2023-11-21	313.00	314.30	304.00	305.10	233.08	739,715
2023-11-20	310.30	314.80	308.80	314.70	240.41	574,396
2023-11-17	304.80	308.50	302.30	307.80	235.14	711,776
2023-11-16	314.50	314.90	305.60	305.60	233.46	1,017,522
2023-11-15	315.50	316.20	313.10	316.00	241.41	645,410
2023-11-14	315.00	316.40	311.20	315.70	241.18	817,316
2023-11-13	308.00	315.10	306.50	314.80	240.49	620,823
2023-11-10	304.80	308.90	304.00	307.80	235.14	756,915
2023-11-09	299.70	305.20	296.80	305.20	233.16	1,206,681
2023-11-08	300.00	303.90	296.20	302.30	230.94	1,019,060
2023-11-07	311.30	311.30	301.20	301.40	230.25	1,091,047
2023-11-06	312.00	315.90	312.00	315.40	240.95	825,367
2023-11-03	318.90	321.20	311.00	313.60	239.57	1,238,148
2023-11-02	314.80	316.90	312.60	316.80	242.02	895,485
2023-11-01	315.00	316.80	310.50	315.70	241.18	847,418
2023-10-31	315.80	321.60	312.80	321.10	240.58	1,475,847
2023-10-30	313.00	318.00	310.40	314.00	235.26	1,291,734
2023-10-27	308.20	315.10	308.20	310.40	232.56	1,242,484
2023-10-26	311.00	313.50	304.60	306.80	229.86	1,138,799
2023-10-25	313.40	315.10	310.70	310.70	232.78	661,538
2023-10-24	309.70	317.70	309.00	314.30	235.48	846,904
2023-10-23	314.20	315.20	309.40	310.50	232.63	818,443
2023-10-20	319.00	321.40	316.10	316.10	236.83	1,323,416
2023-10-19	319.70	321.00	315.30	317.80	238.10	896,189
2023-10-18	320.00	322.30	318.50	320.20	239.90	1,147,779
2023-10-17	315.50	318.70	312.50	317.30	237.73	788,445
2023-10-16	317.00	320.60	314.30	315.70	236.53	1,272,674
2023-10-13	310.60	316.40	310.60	315.30	236.23	1,084,715
2023-10-12	303.10	312.50	301.80	310.90	232.93	1,349,799
2023-10-11	305.60	310.70	303.30	304.60	228.21	1,316,593
2023-10-10	300.00	305.60	296.80	305.10	228.59	1,320,856
2023-10-09	290.00	301.00	290.00	301.00	225.52	2,076,222
2023-10-06	280.60	285.20	280.20	283.50	212.41	879,969
2023-10-05	283.60	285.10	277.20	281.10	210.61	1,701,711
2023-10-04	289.80	291.60	283.60	283.60	212.48	1,025,456
2023-10-03	292.00	295.60	289.20	290.00	217.28	1,133,611
2023-10-02	297.20	300.10	293.00	293.00	219.52	1,141,224
2023-09-29	297.00	300.60	296.00	296.00	221.77	1,215,847
2023-09-28	300.90	303.40	294.90	296.60	222.22	1,025,372
2023-09-27	291.10	297.40	291.10	297.00	222.52	798,062
2023-09-26	290.00	292.10	284.50	290.20	217.43	1,121,150
2023-09-25	295.20	295.20	288.60	291.00	218.02	967,588
2023-09-22	296.40	296.60	292.10	296.50	222.15	1,050,625
2023-09-21	301.20	301.50	294.10	298.60	223.72	1,635,634
2023-09-20	304.20	306.00	299.50	303.90	227.69	1,392,112
2023-09-19	306.00	309.30	304.40	305.90	229.19	1,191,041
2023-09-18	308.00	308.50	304.20	304.70	228.29	812,339
2023-09-15	308.20	310.50	305.80	308.00	230.76	1,589,303
2023-09-14	302.00	307.80	301.40	307.50	230.39	1,077,814
2023-09-13	302.00	303.90	299.90	300.10	224.84	785,032
2023-09-12	299.30	302.50	297.00	301.00	225.52	996,811
2023-09-11	298.40	300.60	296.90	299.90	224.69	871,212
2023-09-08	297.00	299.30	295.40	298.40	223.57	573,343

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.