Aker BP ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	299.30	299.90	295.40	296.10	221.85	742,663
2023-09-06	297.70	300.80	296.70	300.00	224.77	973,324
2023-09-05	293.80	300.00	290.30	297.80	223.12	953,712
2023-09-04	296.50	297.00	293.70	293.70	220.05	499,880
2023-09-01	289.30	297.80	289.30	295.60	221.47	1,160,324
2023-08-31	289.00	290.80	286.60	288.60	216.23	1,038,150
2023-08-30	288.80	291.00	286.90	289.20	216.68	683,180
2023-08-29	286.00	287.90	285.40	286.40	214.58	550,380
2023-08-28	284.40	286.80	283.90	286.20	214.43	524,013
2023-08-25	282.30	286.10	282.00	282.30	211.51	629,011
2023-08-24	280.10	284.20	278.50	280.10	209.86	768,327
2023-08-23	285.00	286.10	279.40	281.00	210.53	1,074,143
2023-08-22	285.50	287.00	283.40	286.50	214.65	673,131
2023-08-21	285.80	288.80	285.50	286.50	214.65	828,099
2023-08-18	286.30	286.80	279.60	283.50	212.41	1,060,767
2023-08-17	283.40	287.50	283.30	287.50	215.40	570,053
2023-08-16	282.30	285.50	281.90	285.50	213.90	816,095
2023-08-15	289.50	290.90	283.40	283.60	212.48	937,477
2023-08-14	285.00	291.40	282.70	287.90	215.70	1,139,818
2023-08-11	284.30	287.20	282.30	286.70	214.80	953,720
2023-08-10	289.70	290.00	285.10	285.60	213.98	1,067,060
2023-08-09	278.30	289.10	278.30	288.90	216.45	1,746,592
2023-08-08	277.00	278.00	273.20	274.80	205.89	784,065
2023-08-07	280.00	282.30	279.00	279.80	209.63	662,321
2023-08-04	278.50	280.80	278.40	280.10	209.86	717,252
2023-08-03	271.90	277.60	269.40	275.40	206.34	1,023,151
2023-08-02	278.40	280.30	275.00	275.00	206.04	725,845
2023-08-01	283.50	285.50	278.10	278.60	208.73	798,630
2023-07-31	278.60	284.30	278.50	283.30	212.26	897,110
2023-07-28	278.20	278.50	275.20	276.80	207.39	615,171
2023-07-27	278.00	280.90	277.70	278.80	208.88	695,941
2023-07-26	280.00	282.90	277.60	277.80	208.14	994,371
2023-07-25	280.60	282.10	279.20	279.60	209.48	580,796
2023-07-24	276.00	280.30	273.40	279.40	209.33	868,694
2023-07-21	275.50	276.50	273.70	275.00	206.04	873,784
2023-07-20	271.10	274.00	270.90	272.10	203.86	717,329
2023-07-19	268.40	272.90	266.40	272.70	204.31	680,341
2023-07-18	259.80	268.20	258.90	267.70	200.57	665,452
2023-07-17	263.00	269.20	259.60	265.00	194.31	995,556
2023-07-14	275.00	276.50	265.40	265.40	194.60	1,158,443
2023-07-13	275.00	280.70	273.00	274.60	201.35	2,062,879
2023-07-12	268.00	273.20	266.70	271.20	198.85	1,219,985
2023-07-11	266.00	266.90	263.70	266.40	195.33	622,605
2023-07-10	259.90	265.90	259.10	265.10	194.38	942,309
2023-07-07	257.00	261.10	255.30	261.00	191.37	819,151
2023-07-06	263.00	263.00	254.50	254.50	186.61	1,157,643
2023-07-05	267.00	267.30	262.60	263.80	193.43	1,163,438
2023-07-04	259.60	262.90	258.40	262.30	192.33	608,667
2023-07-03	252.60	260.80	252.50	259.80	190.49	1,174,206
2023-06-30	249.80	253.90	249.60	251.80	184.63	1,011,024
2023-06-29	246.00	249.00	244.30	248.40	182.13	782,455
2023-06-28	242.50	246.10	242.10	244.20	179.05	780,772
2023-06-27	249.50	250.60	242.60	243.70	178.69	1,033,510
2023-06-26	248.90	250.00	242.80	248.50	182.21	697,880
2023-06-23	249.60	249.80	244.50	246.30	180.59	903,824
2023-06-22	255.00	256.50	250.40	252.00	184.77	699,580
2023-06-21	259.00	259.50	253.60	257.80	189.03	724,416
2023-06-20	257.10	260.20	256.10	257.20	188.59	847,885
2023-06-19	260.00	260.00	255.00	258.40	189.47	525,501
2023-06-16	262.30	264.50	260.20	262.00	192.11	1,978,379

← NewerPage 14 of 21 · 1,257 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.