Aker BP ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	342.00	351.90	340.60	350.70	237.98	624,272
2022-07-01	346.30	346.90	328.50	335.20	227.46	875,015
2022-06-30	352.80	354.60	338.00	342.10	232.15	1,335,567
2022-06-29	350.40	363.30	347.40	358.50	243.27	1,048,520
2022-06-28	354.90	356.10	349.40	352.70	239.34	973,442
2022-06-27	338.00	342.00	333.70	341.00	231.40	903,031
2022-06-24	329.60	332.50	322.50	331.70	225.09	1,020,513
2022-06-23	341.10	345.00	324.00	327.90	222.51	1,999,216
2022-06-22	353.00	357.50	334.10	345.00	234.11	7,511,510
2022-06-21	375.30	376.20	362.30	362.30	245.85	2,053,053
2022-06-20	375.00	381.10	368.60	374.00	253.79	1,284,448
2022-06-17	389.20	392.50	377.70	380.00	257.86	1,598,991
2022-06-16	408.70	412.10	386.20	389.20	264.11	1,005,186
2022-06-15	406.00	408.70	396.80	405.80	275.37	1,048,856
2022-06-14	394.90	416.50	394.30	414.50	281.28	1,003,783
2022-06-13	405.30	405.30	393.60	394.60	267.77	737,029
2022-06-10	409.40	414.40	402.00	407.60	276.59	527,478
2022-06-09	416.40	420.50	409.00	413.20	280.39	701,133
2022-06-08	412.00	416.60	411.10	415.00	281.61	531,692
2022-06-07	410.00	411.70	405.50	409.60	277.95	752,002
2022-06-03	402.00	408.10	400.00	408.10	276.93	474,827
2022-06-02	395.00	402.30	393.70	401.80	272.66	630,428
2022-06-01	402.10	405.00	394.50	397.50	269.74	810,269
2022-05-31	400.00	413.30	398.30	407.80	276.73	1,856,689
2022-05-30	394.70	399.70	391.20	395.70	268.52	645,767
2022-05-27	394.50	398.40	386.60	389.20	264.11	781,071
2022-05-25	388.40	395.70	384.20	393.50	267.02	684,113
2022-05-24	382.80	386.60	379.00	384.60	260.99	429,574
2022-05-23	385.00	390.80	381.70	384.30	260.78	652,955
2022-05-20	379.60	382.50	371.20	379.20	257.32	566,089
2022-05-19	376.00	377.70	369.20	374.10	253.86	695,798
2022-05-18	371.30	383.80	371.20	383.00	259.90	870,554
2022-05-16	357.20	367.20	357.20	366.30	248.57	588,384
2022-05-13	353.90	361.70	351.70	359.70	244.09	670,150
2022-05-12	346.70	354.00	343.70	350.60	237.91	884,530
2022-05-11	341.70	351.60	340.70	349.50	237.17	688,904
2022-05-10	339.80	342.90	325.50	341.60	231.81	1,046,205
2022-05-09	355.90	357.60	342.30	343.00	232.76	795,473
2022-05-06	350.00	363.00	348.70	354.80	240.76	909,599
2022-05-05	355.90	358.30	349.30	355.50	241.24	740,907
2022-05-04	345.00	352.10	340.90	351.00	238.18	699,762
2022-05-03	331.00	343.20	323.50	343.20	232.89	771,037
2022-05-02	339.70	339.70	323.40	332.20	222.45	808,277
2022-04-29	341.80	342.40	333.30	340.50	228.01	696,754
2022-04-28	342.00	343.60	331.50	336.00	224.99	786,753
2022-04-27	338.50	347.10	337.20	340.20	227.80	1,072,895
2022-04-26	334.00	337.00	324.20	331.70	222.11	828,834
2022-04-25	338.70	341.70	329.10	330.00	220.97	889,070
2022-04-22	353.90	354.20	349.50	350.80	234.90	729,835
2022-04-21	358.00	360.70	355.20	360.00	241.06	560,697
2022-04-20	360.70	362.90	354.20	358.10	239.79	769,590
2022-04-19	361.00	365.00	354.70	361.20	241.87	749,688
2022-04-13	349.10	361.90	349.00	360.90	241.67	746,113
2022-04-12	340.60	349.10	336.50	349.10	233.76	1,064,957
2022-04-11	344.00	347.80	338.50	339.60	227.40	758,224
2022-04-08	337.00	346.80	336.20	346.80	232.22	831,309
2022-04-07	334.40	338.60	332.40	335.10	224.39	618,401
2022-04-06	331.60	339.00	331.60	337.00	225.66	631,204
2022-04-05	335.30	337.10	330.70	334.50	223.99	600,283
2022-04-04	338.00	341.10	330.20	335.60	224.72	1,081,267

← NewerPage 19 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.