Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 259.30 | 266.80 | 257.70 | 266.20 | 190.56 | 1,775,414 |
| 2023-03-13 | 275.00 | 275.10 | 256.70 | 263.20 | 188.41 | 2,382,457 |
| 2023-03-10 | 272.70 | 274.70 | 271.70 | 273.10 | 195.50 | 947,590 |
| 2023-03-09 | 278.50 | 278.70 | 274.00 | 275.30 | 197.07 | 1,216,140 |
| 2023-03-08 | 282.00 | 282.40 | 276.50 | 278.10 | 199.08 | 1,588,298 |
| 2023-03-07 | 286.10 | 286.90 | 283.90 | 285.10 | 204.09 | 907,730 |
| 2023-03-06 | 283.60 | 285.90 | 281.60 | 284.70 | 203.80 | 1,049,636 |
| 2023-03-03 | 286.00 | 287.00 | 279.50 | 281.50 | 201.51 | 1,520,495 |
| 2023-03-02 | 283.20 | 286.50 | 281.90 | 285.40 | 204.30 | 1,365,866 |
| 2023-03-01 | 281.30 | 284.00 | 279.00 | 282.20 | 202.01 | 1,762,495 |
| 2023-02-28 | 284.40 | 285.30 | 280.00 | 280.30 | 200.65 | 2,529,498 |
| 2023-02-27 | 277.30 | 283.80 | 277.20 | 280.00 | 200.44 | 1,767,491 |
| 2023-02-24 | 277.80 | 278.40 | 273.90 | 275.30 | 197.07 | 1,330,199 |
| 2023-02-23 | 271.40 | 278.20 | 270.60 | 277.10 | 198.36 | 1,232,813 |
| 2023-02-22 | 276.40 | 276.50 | 269.60 | 271.30 | 194.21 | 1,433,826 |
| 2023-02-21 | 280.60 | 281.40 | 276.30 | 276.80 | 198.15 | 1,187,411 |
| 2023-02-20 | 277.50 | 282.10 | 275.50 | 280.60 | 200.87 | 1,461,019 |
| 2023-02-17 | 281.30 | 281.70 | 277.10 | 277.20 | 198.43 | 1,783,403 |
| 2023-02-16 | 283.90 | 288.10 | 282.80 | 284.80 | 203.87 | 1,587,618 |
| 2023-02-15 | 290.00 | 290.50 | 282.20 | 282.90 | 202.51 | 1,938,150 |
| 2023-02-14 | 297.50 | 297.60 | 291.90 | 294.60 | 206.90 | 1,965,764 |
| 2023-02-13 | 305.00 | 307.00 | 295.40 | 295.40 | 207.46 | 2,336,216 |
| 2023-02-10 | 306.40 | 315.00 | 301.60 | 304.70 | 213.99 | 3,239,089 |
| 2023-02-09 | 310.10 | 315.30 | 308.80 | 312.70 | 219.61 | 1,378,077 |
| 2023-02-08 | 303.10 | 312.70 | 302.50 | 310.00 | 217.71 | 2,196,722 |
| 2023-02-07 | 297.60 | 301.10 | 295.70 | 297.40 | 208.87 | 979,649 |
| 2023-02-06 | 296.60 | 298.20 | 294.20 | 294.20 | 206.62 | 1,289,920 |
| 2023-02-03 | 295.00 | 301.00 | 294.20 | 299.80 | 210.55 | 1,033,913 |
| 2023-02-02 | 301.90 | 302.50 | 293.50 | 294.10 | 206.55 | 1,310,691 |
| 2023-02-01 | 303.60 | 306.90 | 301.90 | 302.40 | 212.38 | 907,623 |
| 2023-01-31 | 303.00 | 303.90 | 299.10 | 303.20 | 212.94 | 1,109,264 |
| 2023-01-30 | 302.00 | 306.90 | 300.80 | 304.50 | 213.85 | 821,927 |
| 2023-01-27 | 295.00 | 306.90 | 295.00 | 306.30 | 215.12 | 1,517,523 |
| 2023-01-26 | 292.80 | 295.10 | 289.60 | 291.30 | 204.58 | 1,080,417 |
| 2023-01-25 | 300.50 | 302.90 | 290.80 | 290.80 | 204.23 | 974,131 |
| 2023-01-24 | 307.80 | 309.00 | 299.10 | 300.10 | 210.76 | 895,915 |
| 2023-01-23 | 307.00 | 309.90 | 304.90 | 308.10 | 216.38 | 598,528 |
| 2023-01-20 | 309.60 | 311.50 | 305.00 | 305.60 | 214.62 | 570,561 |
| 2023-01-19 | 305.00 | 307.80 | 303.50 | 306.00 | 214.91 | 965,193 |
| 2023-01-18 | 308.20 | 314.20 | 305.80 | 311.90 | 219.05 | 1,296,414 |
| 2023-01-17 | 303.50 | 310.10 | 301.20 | 307.90 | 216.24 | 769,352 |
| 2023-01-16 | 304.90 | 306.90 | 302.40 | 303.40 | 213.08 | 416,314 |
| 2023-01-13 | 307.30 | 310.40 | 303.40 | 304.60 | 213.92 | 858,356 |
| 2023-01-12 | 303.00 | 307.80 | 300.10 | 306.80 | 215.47 | 1,003,981 |
| 2023-01-11 | 305.10 | 307.10 | 297.30 | 301.00 | 211.39 | 799,354 |
| 2023-01-10 | 300.10 | 306.20 | 299.20 | 304.90 | 214.13 | 638,405 |
| 2023-01-09 | 305.10 | 308.30 | 304.00 | 305.00 | 214.20 | 846,705 |
| 2023-01-06 | 304.40 | 305.70 | 300.20 | 304.60 | 213.92 | 526,954 |
| 2023-01-05 | 298.30 | 301.90 | 295.60 | 300.10 | 210.76 | 755,133 |
| 2023-01-04 | 302.70 | 302.70 | 294.40 | 295.50 | 207.53 | 1,298,767 |
| 2023-01-03 | 315.20 | 321.10 | 305.10 | 305.10 | 214.27 | 1,142,544 |
| 2023-01-02 | 306.00 | 315.00 | 306.00 | 314.60 | 220.95 | 637,346 |
| 2022-12-30 | 305.00 | 305.90 | 302.80 | 304.10 | 213.57 | 460,713 |
| 2022-12-29 | 305.50 | 308.40 | 303.00 | 305.90 | 214.84 | 395,222 |
| 2022-12-28 | 309.00 | 313.00 | 306.30 | 306.80 | 215.47 | 440,072 |
| 2022-12-27 | 314.00 | 315.40 | 308.40 | 310.80 | 218.28 | 420,477 |
| 2022-12-23 | 307.70 | 310.30 | 305.00 | 309.60 | 217.43 | 489,571 |
| 2022-12-22 | 308.00 | 313.40 | 305.40 | 306.00 | 214.91 | 909,694 |
| 2022-12-21 | 303.00 | 310.20 | 299.40 | 305.40 | 214.48 | 1,133,571 |
| 2022-12-20 | 297.90 | 303.10 | 296.30 | 302.10 | 212.17 | 963,480 |
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.