Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 344.00 | 345.00 | 336.80 | 340.50 | 340.50 | 683,944 |
| 2026-07-23 | 342.90 | 347.60 | 339.70 | 347.50 | 347.50 | 999,710 |
| 2026-07-22 | 333.00 | 338.30 | 333.00 | 337.00 | 337.00 | 1,105,882 |
| 2026-07-21 | 325.10 | 331.10 | 324.50 | 331.10 | 331.10 | 1,015,472 |
| 2026-07-20 | 326.70 | 332.10 | 319.40 | 324.20 | 324.20 | 1,245,763 |
| 2026-07-17 | 321.70 | 329.00 | 320.40 | 327.80 | 321.37 | 1,143,238 |
| 2026-07-16 | 320.80 | 322.10 | 314.60 | 322.10 | 315.79 | 1,272,329 |
| 2026-07-15 | 326.50 | 326.50 | 320.20 | 322.30 | 315.98 | 1,177,171 |
| 2026-07-14 | 324.90 | 326.20 | 319.20 | 324.40 | 318.04 | 1,222,609 |
| 2026-07-13 | 315.00 | 319.90 | 311.70 | 318.80 | 312.55 | 1,121,886 |
| 2026-07-10 | 306.50 | 308.50 | 304.10 | 308.50 | 302.45 | 624,135 |
| 2026-07-09 | 313.00 | 313.00 | 307.30 | 309.00 | 302.94 | 1,166,738 |
| 2026-07-08 | 315.00 | 318.70 | 308.80 | 313.90 | 307.75 | 1,537,551 |
| 2026-07-07 | 304.00 | 306.40 | 300.60 | 304.30 | 298.33 | 1,172,394 |
| 2026-07-06 | 305.70 | 306.00 | 299.00 | 301.50 | 295.59 | 631,450 |
| 2026-07-03 | 303.20 | 306.60 | 302.20 | 304.50 | 298.53 | 774,529 |
| 2026-07-02 | 298.10 | 305.20 | 296.90 | 304.40 | 298.43 | 771,501 |
| 2026-07-01 | 302.90 | 302.90 | 296.00 | 298.10 | 292.26 | 1,301,189 |
| 2026-06-30 | 302.80 | 303.20 | 300.70 | 303.20 | 297.26 | 1,099,886 |
| 2026-06-29 | 307.30 | 307.30 | 302.70 | 303.00 | 297.06 | 858,518 |
| 2026-06-26 | 305.00 | 305.90 | 299.80 | 303.10 | 297.16 | 1,040,220 |
| 2026-06-25 | 305.70 | 306.40 | 302.40 | 304.10 | 298.14 | 1,263,381 |
| 2026-06-24 | 314.20 | 315.80 | 304.00 | 307.10 | 301.08 | 1,239,300 |
| 2026-06-23 | 315.00 | 317.20 | 311.10 | 315.60 | 309.41 | 812,910 |
| 2026-06-22 | 315.60 | 317.70 | 313.90 | 314.20 | 308.04 | 705,667 |
| 2026-06-19 | 313.00 | 316.40 | 311.60 | 314.80 | 308.63 | 1,355,406 |
| 2026-06-18 | 317.90 | 318.20 | 308.20 | 308.90 | 302.84 | 1,198,076 |
| 2026-06-17 | 315.00 | 320.30 | 311.60 | 319.10 | 312.84 | 755,716 |
| 2026-06-16 | 319.50 | 320.50 | 315.20 | 318.10 | 311.86 | 1,036,587 |
| 2026-06-15 | 329.80 | 330.00 | 319.10 | 321.30 | 315.00 | 1,593,227 |
| 2026-06-12 | 343.60 | 343.80 | 332.90 | 343.40 | 336.67 | 938,673 |
| 2026-06-11 | 351.60 | 355.50 | 348.20 | 354.70 | 347.75 | 859,768 |
| 2026-06-10 | 344.10 | 350.00 | 341.50 | 347.60 | 340.79 | 799,129 |
| 2026-06-09 | 347.00 | 349.20 | 341.90 | 344.70 | 337.94 | 801,751 |
| 2026-06-08 | 354.70 | 358.10 | 347.00 | 347.70 | 340.88 | 930,142 |
| 2026-06-05 | 347.20 | 351.70 | 346.00 | 348.50 | 341.67 | 796,924 |
| 2026-06-04 | 349.00 | 351.50 | 345.20 | 347.80 | 340.98 | 714,477 |
| 2026-06-03 | 347.40 | 350.60 | 343.70 | 350.50 | 343.63 | 1,112,535 |
| 2026-06-02 | 339.60 | 342.20 | 336.20 | 342.20 | 335.49 | 785,913 |
| 2026-06-01 | 335.80 | 343.90 | 333.90 | 343.30 | 336.57 | 1,281,752 |
| 2026-05-29 | 334.60 | 338.00 | 330.00 | 332.60 | 326.08 | 3,104,474 |
| 2026-05-28 | 337.00 | 339.40 | 331.50 | 335.30 | 328.73 | 848,502 |
| 2026-05-27 | 342.70 | 343.70 | 331.80 | 333.10 | 326.57 | 1,214,157 |
| 2026-05-26 | 341.80 | 349.40 | 339.10 | 346.70 | 339.90 | 1,060,572 |
| 2026-05-22 | 353.90 | 356.80 | 350.70 | 351.60 | 344.71 | 1,128,967 |
| 2026-05-21 | 355.90 | 360.70 | 351.70 | 357.30 | 350.30 | 1,483,164 |
| 2026-05-20 | 361.20 | 365.20 | 357.10 | 358.50 | 351.47 | 1,137,105 |
| 2026-05-19 | 355.40 | 363.70 | 355.40 | 362.00 | 354.90 | 1,484,718 |
| 2026-05-18 | 352.50 | 357.30 | 347.90 | 355.70 | 348.73 | 1,402,181 |
| 2026-05-15 | 341.00 | 348.00 | 341.00 | 347.60 | 340.79 | 1,331,247 |
| 2026-05-13 | 339.50 | 341.40 | 335.10 | 338.10 | 331.47 | 5,201,725 |
| 2026-05-12 | 339.00 | 348.70 | 339.00 | 344.90 | 338.14 | 922,033 |
| 2026-05-11 | 338.10 | 343.00 | 336.10 | 340.60 | 327.91 | 1,024,597 |
| 2026-05-08 | 330.00 | 334.00 | 328.70 | 333.80 | 321.37 | 1,149,977 |
| 2026-05-07 | 337.90 | 340.50 | 320.30 | 326.50 | 314.34 | 2,211,554 |
| 2026-05-06 | 361.10 | 361.10 | 335.20 | 339.80 | 327.14 | 2,449,589 |
| 2026-05-05 | 367.00 | 370.60 | 363.80 | 366.60 | 352.95 | 1,151,835 |
| 2026-05-04 | 361.30 | 373.80 | 359.10 | 364.30 | 350.73 | 1,204,545 |
| 2026-04-30 | 364.00 | 367.70 | 358.70 | 360.60 | 347.17 | 1,842,714 |
| 2026-04-29 | 358.60 | 361.60 | 357.30 | 357.50 | 344.19 | 1,608,266 |
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.