Aker BP ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	258.20	263.60	257.80	259.80	190.49	958,274
2023-06-14	263.10	265.00	259.80	260.30	190.86	913,430
2023-06-13	258.00	264.90	257.50	264.50	193.94	1,171,889
2023-06-12	258.20	259.00	254.50	256.20	187.85	1,417,826
2023-06-09	261.80	264.40	260.50	262.30	192.33	946,891
2023-06-08	262.60	265.30	260.50	262.30	192.33	1,130,743
2023-06-07	254.80	262.70	253.40	262.40	192.40	1,343,033
2023-06-06	256.00	256.00	250.50	253.00	185.51	886,288
2023-06-05	259.80	263.90	257.60	257.60	188.88	1,297,631
2023-06-02	245.90	257.40	245.90	257.00	188.44	1,311,326
2023-06-01	242.40	244.70	241.40	242.90	178.10	780,424
2023-05-31	246.60	248.50	240.10	241.20	176.86	2,416,112
2023-05-30	251.60	256.20	247.90	249.30	182.79	1,154,753
2023-05-26	252.50	253.50	249.70	251.40	184.33	1,019,459
2023-05-25	262.00	262.70	250.50	251.60	184.48	1,833,096
2023-05-24	254.50	258.90	252.20	257.00	188.44	1,388,264
2023-05-23	248.80	255.40	247.10	254.50	186.61	1,123,367
2023-05-22	246.00	249.20	245.20	248.40	182.13	802,293
2023-05-19	253.60	254.00	248.00	248.60	182.28	1,178,892
2023-05-16	247.30	251.70	246.20	249.20	182.72	1,324,238
2023-05-15	239.60	249.70	238.70	249.00	182.57	1,648,855
2023-05-12	236.50	244.30	236.10	242.50	177.81	936,248
2023-05-11	243.40	245.30	238.60	238.80	175.10	1,063,854
2023-05-10	244.40	246.00	241.10	242.10	177.52	1,038,048
2023-05-09	244.60	244.80	240.90	242.50	177.81	1,169,187
2023-05-08	244.30	247.80	242.70	246.50	180.74	1,533,806
2023-05-05	239.00	242.00	236.90	241.30	176.93	1,599,351
2023-05-04	239.70	241.80	235.20	235.80	172.90	1,215,553
2023-05-03	242.50	242.80	234.00	236.20	173.19	2,016,371
2023-05-02	253.50	256.30	245.80	246.10	176.17	1,862,938
2023-04-28	248.10	254.50	247.10	254.50	182.18	1,543,121
2023-04-27	244.00	249.10	243.40	247.30	177.03	1,509,358
2023-04-26	251.00	252.30	245.60	245.80	175.95	1,912,208
2023-04-25	253.00	255.30	249.70	250.20	179.10	942,217
2023-04-24	248.00	254.00	246.80	253.20	181.25	962,561
2023-04-21	250.80	253.50	249.70	250.10	179.03	1,165,075
2023-04-20	255.30	255.70	249.80	251.20	179.82	1,314,979
2023-04-19	261.70	265.30	254.60	255.70	183.04	1,691,188
2023-04-18	271.50	271.90	262.80	264.00	188.98	1,521,617
2023-04-17	273.00	274.60	271.20	272.10	194.78	1,083,903
2023-04-14	271.20	271.60	268.10	270.10	193.35	1,191,553
2023-04-13	271.40	271.40	267.80	271.30	194.21	1,076,573
2023-04-12	273.00	273.70	269.80	271.20	194.14	1,706,862
2023-04-11	269.80	270.00	264.90	268.80	192.42	1,892,770
2023-04-05	268.40	269.20	264.50	266.30	190.63	667,333
2023-04-04	275.20	275.50	269.40	269.40	192.85	997,927
2023-04-03	265.20	274.30	265.20	274.00	196.14	2,326,899
2023-03-31	253.80	256.30	251.10	256.30	183.47	3,294,087
2023-03-30	256.00	257.60	252.40	252.70	180.89	1,927,843
2023-03-29	261.00	261.00	255.10	255.60	182.97	2,271,957
2023-03-28	255.00	256.30	252.10	254.20	181.97	1,604,494
2023-03-27	249.90	251.00	244.10	248.80	178.10	1,224,594
2023-03-24	253.10	253.10	242.30	243.40	174.24	2,062,419
2023-03-23	252.90	256.40	252.20	254.50	182.18	1,568,338
2023-03-22	255.00	255.90	253.00	255.00	182.54	1,466,731
2023-03-21	248.60	256.50	247.00	253.10	181.18	1,737,218
2023-03-20	242.00	247.40	238.50	247.10	176.89	1,947,059
2023-03-17	251.00	258.00	244.80	246.10	176.17	2,894,413
2023-03-16	254.00	256.50	242.20	246.80	176.67	2,775,457
2023-03-15	263.90	264.60	247.70	250.70	179.46	2,871,376

← NewerPage 15 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.