Aker BP ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	302.60	305.80	299.70	300.00	210.69	1,156,327
2022-12-16	308.00	311.20	298.20	301.50	211.75	2,037,390
2022-12-15	301.90	307.70	299.30	306.90	215.54	952,327
2022-12-14	304.90	309.60	302.70	302.70	212.59	1,158,489
2022-12-13	301.00	306.50	300.80	304.30	213.71	1,432,410
2022-12-12	294.20	298.90	291.90	297.50	208.94	783,393
2022-12-09	303.60	304.40	294.40	296.90	208.51	1,597,913
2022-12-08	304.40	310.20	303.30	305.70	214.69	799,955
2022-12-07	311.70	313.50	304.50	304.50	213.85	1,296,282
2022-12-06	318.00	319.60	313.10	315.40	221.51	1,001,681
2022-12-05	324.00	327.50	321.90	321.90	226.07	1,052,423
2022-12-02	333.10	333.40	324.50	326.10	229.02	1,110,257
2022-12-01	338.70	342.20	335.30	335.30	235.48	809,357
2022-11-30	339.00	341.80	335.00	341.70	239.98	2,068,232
2022-11-29	338.10	339.70	330.30	339.60	238.50	724,646
2022-11-28	329.00	331.80	325.10	330.70	232.25	556,818
2022-11-25	337.00	341.60	334.00	337.70	237.17	469,884
2022-11-24	337.20	338.60	330.90	337.90	237.31	569,818
2022-11-23	339.80	344.70	332.40	335.80	235.83	1,056,531
2022-11-22	340.00	343.90	336.30	338.30	237.59	976,851
2022-11-21	336.50	343.80	327.10	328.70	230.85	891,266
2022-11-18	350.50	353.50	333.10	336.80	236.54	971,851
2022-11-17	349.90	351.70	343.80	348.70	244.89	612,099
2022-11-16	351.10	359.60	348.70	351.10	246.58	828,528
2022-11-15	347.10	350.50	345.30	348.50	244.75	961,926
2022-11-14	350.50	355.10	346.90	350.80	246.37	557,788
2022-11-11	351.10	356.00	346.90	353.10	247.98	962,076
2022-11-10	349.40	354.10	340.40	349.30	245.32	1,273,724
2022-11-09	359.60	360.30	352.30	354.00	248.62	656,420
2022-11-08	362.00	364.60	357.00	359.80	252.69	596,894
2022-11-07	360.00	366.60	357.00	364.20	255.78	831,360
2022-11-04	356.10	363.10	356.10	361.50	253.88	730,348
2022-11-03	341.20	354.10	339.50	352.70	247.70	698,950
2022-11-02	342.50	348.90	340.90	348.10	244.47	1,447,404
2022-11-01	335.60	341.40	335.10	341.40	239.77	891,667
2022-10-31	330.40	332.00	322.10	331.40	232.74	1,035,694
2022-10-28	329.20	339.50	326.40	336.00	232.09	1,029,163
2022-10-27	322.00	336.50	320.70	335.30	231.61	1,085,567
2022-10-26	312.00	320.90	306.00	320.90	221.66	1,067,451
2022-10-25	318.80	319.20	312.00	319.20	220.49	846,274
2022-10-24	317.00	320.40	308.90	318.80	220.21	846,068
2022-10-21	315.00	319.30	313.60	318.00	219.66	607,952
2022-10-20	312.30	321.30	311.00	318.20	219.80	1,265,702
2022-10-19	308.00	309.80	302.50	306.40	211.65	878,817
2022-10-18	309.90	311.00	304.70	305.90	211.30	1,026,457
2022-10-17	302.00	308.20	301.30	303.90	209.92	1,048,255
2022-10-14	317.90	319.50	301.00	301.30	208.12	1,268,793
2022-10-13	307.90	315.90	307.30	313.00	216.20	945,093
2022-10-12	314.30	316.90	305.30	306.10	211.44	1,415,036
2022-10-11	324.00	324.00	310.20	310.40	214.41	1,322,039
2022-10-10	338.50	341.30	324.90	328.80	227.12	1,261,776
2022-10-07	337.90	341.80	333.80	340.10	234.92	930,100
2022-10-06	333.00	343.20	329.70	336.70	232.58	1,332,407
2022-10-05	326.80	335.50	323.60	330.50	228.29	1,169,676
2022-10-04	331.00	334.10	324.70	331.10	228.71	1,065,527
2022-10-03	315.00	331.60	314.50	327.60	226.29	1,315,969
2022-09-30	314.80	321.30	308.90	312.60	215.93	1,357,298
2022-09-29	317.00	318.80	308.10	309.30	213.65	1,132,574
2022-09-28	310.60	318.20	301.80	312.90	216.14	1,511,362
2022-09-27	308.20	318.30	305.60	316.90	218.90	1,224,827

← NewerPage 17 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.