Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 338.00 | 341.10 | 330.20 | 335.60 | 224.72 | 1,081,267 |
| 2022-04-01 | 324.60 | 337.70 | 321.10 | 336.30 | 225.19 | 1,050,934 |
| 2022-03-31 | 319.90 | 331.50 | 315.60 | 330.60 | 221.38 | 1,532,225 |
| 2022-03-30 | 315.00 | 326.30 | 312.50 | 325.30 | 217.83 | 1,870,614 |
| 2022-03-29 | 316.60 | 325.50 | 303.40 | 305.60 | 204.64 | 1,637,523 |
| 2022-03-28 | 312.40 | 321.70 | 312.30 | 317.40 | 212.54 | 1,148,952 |
| 2022-03-25 | 312.90 | 317.20 | 310.20 | 317.20 | 212.40 | 938,427 |
| 2022-03-24 | 317.20 | 320.40 | 313.60 | 316.00 | 211.60 | 1,094,569 |
| 2022-03-23 | 310.00 | 317.20 | 307.70 | 317.10 | 212.34 | 1,189,501 |
| 2022-03-22 | 309.60 | 311.70 | 304.20 | 309.00 | 206.91 | 1,757,205 |
| 2022-03-21 | 300.00 | 307.70 | 298.70 | 307.00 | 205.57 | 1,666,556 |
| 2022-03-18 | 294.70 | 295.00 | 290.30 | 294.60 | 197.27 | 1,993,403 |
| 2022-03-17 | 281.00 | 293.50 | 279.70 | 292.70 | 196.00 | 1,266,506 |
| 2022-03-16 | 283.90 | 286.60 | 274.50 | 278.60 | 186.56 | 1,408,507 |
| 2022-03-15 | 279.50 | 281.80 | 272.10 | 274.90 | 184.08 | 1,520,650 |
| 2022-03-14 | 295.40 | 297.00 | 283.50 | 286.40 | 191.78 | 1,364,116 |
| 2022-03-11 | 310.00 | 313.50 | 293.70 | 297.50 | 199.21 | 1,781,268 |
| 2022-03-10 | 299.00 | 313.80 | 292.00 | 306.00 | 204.90 | 2,004,161 |
| 2022-03-09 | 325.00 | 326.60 | 297.10 | 297.10 | 198.94 | 2,602,533 |
| 2022-03-08 | 318.60 | 326.60 | 309.30 | 324.00 | 216.96 | 1,955,326 |
| 2022-03-07 | 325.00 | 331.50 | 313.10 | 316.00 | 211.60 | 3,159,370 |
| 2022-03-04 | 299.90 | 314.00 | 294.50 | 311.80 | 208.79 | 1,650,211 |
| 2022-03-03 | 328.20 | 330.00 | 294.80 | 304.20 | 203.70 | 3,261,845 |
| 2022-03-02 | 305.00 | 321.00 | 303.50 | 317.50 | 212.60 | 2,871,294 |
| 2022-03-01 | 277.10 | 296.40 | 275.90 | 296.20 | 198.34 | 2,324,224 |
| 2022-02-28 | 275.00 | 278.00 | 269.80 | 273.50 | 183.14 | 2,331,704 |
| 2022-02-25 | 283.50 | 283.50 | 265.80 | 271.20 | 181.60 | 1,988,135 |
| 2022-02-24 | 270.00 | 287.00 | 267.50 | 284.90 | 190.77 | 3,766,410 |
| 2022-02-23 | 268.60 | 271.00 | 260.30 | 265.40 | 177.72 | 1,414,322 |
| 2022-02-22 | 262.00 | 276.70 | 261.20 | 267.80 | 179.32 | 1,641,711 |
| 2022-02-21 | 257.40 | 262.10 | 253.60 | 260.70 | 174.57 | 1,626,267 |
| 2022-02-18 | 261.10 | 264.60 | 253.60 | 256.80 | 171.96 | 1,031,337 |
| 2022-02-17 | 264.00 | 268.00 | 260.10 | 262.90 | 176.04 | 817,319 |
| 2022-02-16 | 263.20 | 266.80 | 260.40 | 263.10 | 176.18 | 1,100,842 |
| 2022-02-15 | 267.00 | 271.00 | 255.30 | 259.60 | 173.83 | 1,376,536 |
| 2022-02-14 | 285.00 | 285.00 | 271.40 | 271.40 | 178.94 | 1,734,540 |
| 2022-02-11 | 272.30 | 281.20 | 268.60 | 278.40 | 183.55 | 1,592,775 |
| 2022-02-10 | 288.00 | 290.90 | 271.30 | 274.10 | 180.72 | 2,959,945 |
| 2022-02-09 | 284.00 | 287.80 | 280.00 | 286.30 | 188.76 | 1,249,234 |
| 2022-02-08 | 296.50 | 296.50 | 282.00 | 282.60 | 186.32 | 1,180,375 |
| 2022-02-07 | 303.60 | 303.60 | 294.70 | 296.40 | 195.42 | 1,011,535 |
| 2022-02-04 | 297.50 | 303.60 | 295.00 | 303.60 | 200.17 | 913,149 |
| 2022-02-03 | 294.90 | 296.50 | 291.20 | 292.90 | 193.11 | 649,716 |
| 2022-02-02 | 298.30 | 300.40 | 292.00 | 293.80 | 193.71 | 1,192,105 |
| 2022-02-01 | 308.20 | 310.00 | 291.00 | 295.80 | 195.02 | 1,432,159 |
| 2022-01-31 | 310.00 | 312.30 | 305.30 | 306.60 | 202.14 | 882,026 |
| 2022-01-28 | 312.80 | 314.00 | 301.90 | 305.80 | 201.62 | 1,273,406 |
| 2022-01-27 | 300.20 | 313.30 | 300.20 | 311.50 | 205.38 | 820,400 |
| 2022-01-26 | 296.00 | 308.70 | 296.00 | 306.40 | 202.01 | 1,154,080 |
| 2022-01-25 | 292.00 | 292.50 | 285.80 | 288.30 | 190.08 | 800,149 |
| 2022-01-24 | 301.10 | 304.50 | 285.10 | 287.30 | 189.42 | 1,469,649 |
| 2022-01-21 | 301.70 | 304.20 | 297.80 | 298.60 | 196.87 | 704,725 |
| 2022-01-20 | 308.10 | 309.40 | 302.80 | 305.30 | 201.29 | 849,071 |
| 2022-01-19 | 309.20 | 316.60 | 304.80 | 307.00 | 202.41 | 1,087,288 |
| 2022-01-18 | 297.00 | 311.20 | 296.00 | 311.10 | 205.11 | 2,578,300 |
| 2022-01-17 | 294.50 | 299.10 | 288.70 | 291.10 | 191.93 | 1,082,007 |
| 2022-01-14 | 292.50 | 296.00 | 290.10 | 294.10 | 193.90 | 1,181,105 |
| 2022-01-13 | 295.50 | 296.30 | 290.50 | 291.70 | 192.32 | 1,031,022 |
| 2022-01-12 | 289.30 | 297.00 | 289.00 | 296.10 | 195.22 | 1,536,810 |
| 2022-01-11 | 283.80 | 285.20 | 280.50 | 283.80 | 187.11 | 837,598 |
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.