Aker BP ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	284.30	289.50	279.50	279.50	184.28	1,000,362
2022-01-07	286.00	287.00	281.00	283.60	186.98	1,487,673
2022-01-06	284.10	290.60	282.10	284.30	187.44	1,169,287
2022-01-05	280.70	289.80	279.40	289.80	191.07	1,138,079
2022-01-04	282.50	284.40	276.90	280.10	184.67	1,128,258
2022-01-03	272.50	281.80	270.20	281.20	185.40	902,737
2021-12-30	274.20	274.70	270.60	271.60	179.07	759,427
2021-12-29	278.90	280.10	271.10	274.10	180.72	1,075,649
2021-12-28	279.80	280.70	275.00	278.70	183.75	1,367,627
2021-12-27	278.00	278.10	269.60	278.10	183.35	953,015
2021-12-23	290.90	291.40	276.50	277.60	183.02	1,858,033
2021-12-22	315.00	315.90	286.20	288.00	189.88	1,877,001
2021-12-21	298.70	312.00	295.90	309.20	203.86	991,301
2021-12-20	289.00	292.70	286.50	291.60	192.25	538,312
2021-12-17	298.80	299.20	293.60	295.20	194.63	1,095,135
2021-12-16	300.00	303.00	295.60	301.50	198.78	862,814
2021-12-15	296.10	297.40	292.20	293.10	193.24	761,918
2021-12-14	303.20	304.70	296.40	301.00	198.45	947,977
2021-12-13	313.70	317.40	302.00	302.00	199.11	774,150
2021-12-10	310.00	318.30	310.00	311.00	205.05	552,104
2021-12-09	319.10	320.00	310.50	315.10	207.75	487,811
2021-12-08	312.20	320.80	311.40	318.40	209.92	863,976
2021-12-07	306.00	315.00	306.00	315.00	207.68	1,177,490
2021-12-06	300.00	306.70	297.50	302.80	199.64	872,143
2021-12-03	294.00	301.00	292.40	297.20	195.95	996,883
2021-12-02	289.90	294.00	284.70	292.20	192.65	1,282,983
2021-12-01	292.80	295.20	287.60	291.90	192.45	1,013,813
2021-11-30	278.00	286.40	274.50	286.40	188.83	12,864,550
2021-11-29	287.30	294.30	285.30	286.30	188.76	1,464,944
2021-11-26	284.40	290.00	280.70	283.00	186.58	1,313,218
2021-11-25	301.00	303.00	297.80	302.20	199.24	618,747
2021-11-24	300.00	301.60	296.10	300.10	197.86	819,184
2021-11-23	292.50	299.30	288.10	298.10	196.54	1,008,008
2021-11-22	289.60	298.00	289.30	293.20	193.31	938,376
2021-11-19	300.00	302.40	286.50	289.60	190.94	1,611,365
2021-11-18	301.80	301.80	294.00	294.40	194.10	1,057,057
2021-11-17	307.00	309.00	300.40	307.40	202.67	969,420
2021-11-16	305.80	309.60	302.10	305.40	201.35	1,605,542
2021-11-15	299.60	305.40	298.00	301.00	198.45	1,112,942
2021-11-12	308.60	309.00	297.60	298.90	197.07	1,737,746
2021-11-11	303.50	310.50	301.40	308.60	203.46	21,992,891
2021-11-10	345.20	350.70	341.50	345.40	227.73	556,692
2021-11-09	349.50	354.00	344.10	345.00	227.46	678,277
2021-11-08	339.70	352.10	339.70	349.80	230.63	929,541
2021-11-05	337.00	341.50	334.20	339.60	223.90	692,075
2021-11-04	328.70	340.60	328.70	340.10	224.23	1,063,519
2021-11-03	327.80	332.10	326.90	327.60	215.99	521,403
2021-11-02	330.00	330.90	323.30	329.50	217.24	505,175
2021-11-01	320.10	336.60	320.10	333.10	217.31	697,150
2021-10-29	320.00	331.40	319.90	323.90	211.31	859,815
2021-10-28	329.80	332.50	320.80	325.00	212.03	905,478
2021-10-27	336.90	339.80	333.50	338.00	220.51	718,794
2021-10-26	338.60	339.60	332.30	337.40	220.12	575,030
2021-10-25	338.00	343.70	338.00	342.50	223.45	609,280
2021-10-22	336.70	337.50	331.70	335.20	218.68	454,169
2021-10-21	336.00	341.00	333.90	338.00	220.51	569,395
2021-10-20	331.00	334.40	330.60	333.80	217.77	721,500
2021-10-19	334.00	338.80	330.60	332.70	217.05	667,379
2021-10-18	330.00	334.40	325.60	333.60	217.64	761,746
2021-10-15	329.90	331.80	323.80	329.30	214.84	1,007,377

← NewerPage 21 of 22 · 1,261 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.