Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 298.20 | 311.90 | 296.50 | 309.90 | 214.06 | 1,611,551 |
| 2022-09-23 | 330.10 | 330.10 | 304.80 | 304.80 | 210.54 | 1,794,318 |
| 2022-09-22 | 332.00 | 336.10 | 324.60 | 333.30 | 230.23 | 1,069,743 |
| 2022-09-21 | 337.20 | 344.50 | 334.20 | 335.70 | 231.88 | 1,298,378 |
| 2022-09-20 | 333.20 | 336.60 | 324.40 | 326.00 | 225.18 | 1,074,704 |
| 2022-09-19 | 338.00 | 338.00 | 318.10 | 332.60 | 229.74 | 1,897,736 |
| 2022-09-16 | 338.90 | 346.30 | 334.50 | 343.00 | 236.93 | 4,879,593 |
| 2022-09-15 | 345.50 | 351.30 | 338.80 | 338.80 | 234.03 | 1,226,913 |
| 2022-09-14 | 339.90 | 351.90 | 337.50 | 348.50 | 240.73 | 1,138,348 |
| 2022-09-13 | 341.40 | 349.40 | 336.40 | 343.00 | 236.93 | 914,266 |
| 2022-09-12 | 341.90 | 348.30 | 338.40 | 341.80 | 236.10 | 636,150 |
| 2022-09-09 | 338.10 | 348.70 | 337.00 | 342.80 | 236.79 | 842,192 |
| 2022-09-08 | 335.10 | 345.10 | 333.00 | 337.70 | 233.27 | 1,030,425 |
| 2022-09-07 | 345.50 | 348.00 | 331.60 | 335.10 | 231.47 | 1,328,449 |
| 2022-09-06 | 368.80 | 368.80 | 349.00 | 349.00 | 241.07 | 1,023,246 |
| 2022-09-05 | 364.40 | 371.90 | 363.00 | 369.60 | 255.30 | 918,472 |
| 2022-09-02 | 346.00 | 360.80 | 343.90 | 360.80 | 249.22 | 1,136,423 |
| 2022-09-01 | 346.00 | 348.90 | 339.50 | 345.70 | 238.79 | 888,451 |
| 2022-08-31 | 351.00 | 355.30 | 342.30 | 347.70 | 240.17 | 2,049,341 |
| 2022-08-30 | 370.10 | 372.90 | 351.30 | 352.50 | 243.49 | 1,247,948 |
| 2022-08-29 | 369.20 | 370.70 | 358.60 | 370.00 | 255.58 | 952,091 |
| 2022-08-26 | 363.20 | 367.20 | 360.90 | 367.00 | 253.51 | 892,622 |
| 2022-08-25 | 367.00 | 369.50 | 362.40 | 364.30 | 251.64 | 1,159,680 |
| 2022-08-24 | 363.30 | 365.80 | 359.30 | 365.10 | 252.19 | 1,298,462 |
| 2022-08-23 | 347.40 | 362.20 | 347.40 | 362.20 | 250.19 | 1,503,745 |
| 2022-08-22 | 338.90 | 345.40 | 336.20 | 342.30 | 236.44 | 952,996 |
| 2022-08-19 | 340.00 | 345.80 | 334.30 | 340.40 | 235.13 | 1,494,062 |
| 2022-08-18 | 323.40 | 342.20 | 323.30 | 342.20 | 236.37 | 1,833,574 |
| 2022-08-17 | 319.60 | 325.80 | 315.00 | 322.50 | 222.77 | 908,142 |
| 2022-08-16 | 319.20 | 326.40 | 314.70 | 323.00 | 223.11 | 1,357,443 |
| 2022-08-15 | 332.00 | 336.60 | 318.40 | 322.20 | 218.96 | 1,219,861 |
| 2022-08-12 | 332.50 | 341.10 | 330.70 | 330.90 | 224.88 | 1,185,509 |
| 2022-08-11 | 325.50 | 335.80 | 321.50 | 331.20 | 225.08 | 1,913,825 |
| 2022-08-10 | 321.90 | 327.20 | 319.20 | 321.00 | 218.15 | 1,114,011 |
| 2022-08-09 | 317.20 | 330.70 | 315.60 | 330.00 | 224.26 | 1,172,569 |
| 2022-08-08 | 317.00 | 323.10 | 313.30 | 319.00 | 216.79 | 1,027,226 |
| 2022-08-05 | 306.20 | 315.30 | 300.50 | 315.20 | 214.21 | 1,444,462 |
| 2022-08-04 | 318.00 | 318.90 | 307.20 | 308.30 | 209.52 | 1,392,475 |
| 2022-08-03 | 322.00 | 325.30 | 318.70 | 322.00 | 218.83 | 1,267,160 |
| 2022-08-02 | 324.30 | 325.80 | 317.20 | 320.30 | 217.67 | 1,225,713 |
| 2022-08-01 | 330.00 | 336.90 | 324.50 | 325.00 | 220.87 | 783,310 |
| 2022-07-29 | 329.40 | 335.10 | 326.20 | 333.90 | 226.92 | 1,421,944 |
| 2022-07-28 | 329.00 | 333.20 | 325.50 | 329.80 | 224.13 | 1,152,537 |
| 2022-07-27 | 329.70 | 330.90 | 322.20 | 324.00 | 220.19 | 727,947 |
| 2022-07-26 | 328.00 | 333.00 | 326.30 | 328.40 | 223.18 | 986,186 |
| 2022-07-25 | 311.60 | 323.50 | 310.00 | 322.10 | 218.90 | 899,641 |
| 2022-07-22 | 312.20 | 316.20 | 308.70 | 315.00 | 214.07 | 1,150,690 |
| 2022-07-21 | 330.00 | 331.80 | 309.30 | 310.10 | 210.74 | 2,131,000 |
| 2022-07-20 | 344.00 | 344.80 | 329.20 | 332.30 | 225.83 | 950,883 |
| 2022-07-19 | 338.00 | 342.60 | 331.70 | 333.70 | 226.78 | 1,013,368 |
| 2022-07-18 | 326.30 | 339.10 | 324.40 | 338.30 | 229.91 | 848,989 |
| 2022-07-15 | 324.10 | 326.10 | 314.10 | 322.40 | 218.78 | 799,822 |
| 2022-07-14 | 330.70 | 338.50 | 314.80 | 320.30 | 217.35 | 2,381,019 |
| 2022-07-13 | 333.80 | 338.50 | 327.90 | 329.70 | 223.73 | 1,106,340 |
| 2022-07-12 | 340.60 | 343.10 | 334.00 | 335.40 | 227.60 | 737,156 |
| 2022-07-11 | 330.00 | 348.50 | 326.60 | 341.50 | 231.74 | 1,033,436 |
| 2022-07-08 | 335.20 | 337.40 | 326.00 | 331.90 | 225.22 | 1,087,918 |
| 2022-07-07 | 316.10 | 328.40 | 315.00 | 325.30 | 220.75 | 1,062,806 |
| 2022-07-06 | 330.60 | 332.00 | 312.40 | 314.00 | 213.08 | 1,315,937 |
| 2022-07-05 | 350.80 | 351.40 | 333.80 | 334.50 | 226.99 | 953,243 |
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.