Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 353.80 | 358.70 | 350.70 | 352.70 | 339.56 | 1,157,042 |
| 2026-04-27 | 350.00 | 354.80 | 348.60 | 350.40 | 337.35 | 1,046,159 |
| 2026-04-24 | 352.10 | 356.50 | 345.70 | 347.50 | 334.56 | 1,231,644 |
| 2026-04-23 | 350.00 | 353.80 | 346.70 | 346.70 | 333.79 | 996,459 |
| 2026-04-22 | 338.80 | 347.20 | 336.80 | 343.90 | 331.09 | 817,996 |
| 2026-04-21 | 333.00 | 338.20 | 331.00 | 338.20 | 325.60 | 803,748 |
| 2026-04-20 | 332.50 | 334.90 | 327.10 | 329.80 | 317.52 | 1,310,030 |
| 2026-04-17 | 343.90 | 347.80 | 318.40 | 320.80 | 308.85 | 2,321,979 |
| 2026-04-16 | 338.00 | 345.20 | 335.50 | 342.90 | 330.13 | 1,404,977 |
| 2026-04-15 | 341.00 | 349.80 | 339.00 | 339.00 | 326.37 | 1,431,463 |
| 2026-04-14 | 346.10 | 352.00 | 342.20 | 344.70 | 331.86 | 2,486,810 |
| 2026-04-13 | 350.00 | 353.10 | 346.40 | 350.00 | 336.96 | 1,734,299 |
| 2026-04-10 | 331.70 | 340.10 | 329.60 | 339.00 | 326.37 | 1,656,302 |
| 2026-04-09 | 327.70 | 338.20 | 327.40 | 338.00 | 325.41 | 1,817,720 |
| 2026-04-08 | 320.00 | 326.70 | 315.40 | 320.40 | 308.47 | 3,311,562 |
| 2026-04-07 | 340.00 | 357.10 | 339.70 | 355.60 | 342.36 | 2,623,086 |
| 2026-04-01 | 344.90 | 347.60 | 339.40 | 340.20 | 327.53 | 1,722,519 |
| 2026-03-31 | 355.00 | 362.00 | 351.20 | 361.10 | 347.65 | 2,064,546 |
| 2026-03-30 | 359.50 | 364.80 | 359.00 | 362.40 | 348.90 | 2,054,643 |
| 2026-03-27 | 347.90 | 356.00 | 347.50 | 354.60 | 341.39 | 1,896,789 |
| 2026-03-26 | 349.00 | 350.30 | 344.00 | 347.80 | 334.85 | 1,402,036 |
| 2026-03-25 | 335.00 | 345.60 | 332.50 | 345.10 | 332.25 | 1,450,458 |
| 2026-03-24 | 330.60 | 343.30 | 330.60 | 342.20 | 329.46 | 1,352,809 |
| 2026-03-23 | 353.00 | 354.00 | 326.80 | 329.50 | 317.23 | 3,213,285 |
| 2026-03-20 | 357.00 | 357.80 | 346.50 | 351.60 | 338.51 | 7,893,486 |
| 2026-03-19 | 348.00 | 367.80 | 348.00 | 366.80 | 353.14 | 3,687,613 |
| 2026-03-18 | 338.30 | 343.60 | 335.30 | 342.90 | 330.13 | 2,541,258 |
| 2026-03-17 | 336.50 | 341.70 | 335.10 | 341.70 | 328.97 | 1,739,321 |
| 2026-03-16 | 322.00 | 335.20 | 322.00 | 335.20 | 322.72 | 2,878,767 |
| 2026-03-13 | 316.00 | 320.00 | 314.50 | 318.80 | 306.93 | 2,604,306 |
| 2026-03-12 | 313.10 | 316.00 | 311.40 | 315.50 | 303.75 | 1,848,334 |
| 2026-03-11 | 304.10 | 311.00 | 300.90 | 310.40 | 298.84 | 2,017,222 |
| 2026-03-10 | 299.80 | 306.40 | 297.00 | 304.40 | 293.06 | 2,171,673 |
| 2026-03-09 | 322.60 | 322.80 | 308.10 | 311.20 | 299.61 | 4,149,127 |
| 2026-03-06 | 304.00 | 310.10 | 301.70 | 309.00 | 297.49 | 2,539,868 |
| 2026-03-05 | 301.30 | 304.90 | 295.50 | 304.50 | 293.16 | 1,995,873 |
| 2026-03-04 | 307.00 | 307.00 | 293.40 | 300.00 | 288.83 | 2,984,540 |
| 2026-03-03 | 304.00 | 307.90 | 300.30 | 307.90 | 296.43 | 3,916,296 |
| 2026-03-02 | 305.20 | 308.10 | 291.60 | 296.20 | 285.17 | 3,943,200 |
| 2026-02-27 | 280.90 | 289.00 | 278.80 | 286.20 | 275.54 | 1,913,715 |
| 2026-02-26 | 284.20 | 284.80 | 274.90 | 280.70 | 270.25 | 1,107,923 |
| 2026-02-25 | 284.60 | 285.30 | 281.70 | 283.60 | 273.04 | 1,109,474 |
| 2026-02-24 | 285.70 | 285.90 | 281.70 | 284.10 | 273.52 | 878,577 |
| 2026-02-23 | 281.50 | 286.00 | 280.00 | 283.80 | 273.23 | 925,322 |
| 2026-02-20 | 287.20 | 287.20 | 279.40 | 281.90 | 271.40 | 1,380,964 |
| 2026-02-19 | 282.80 | 288.80 | 279.10 | 286.20 | 275.54 | 1,730,828 |
| 2026-02-18 | 269.00 | 279.60 | 267.80 | 279.60 | 269.19 | 1,277,660 |
| 2026-02-17 | 269.50 | 274.20 | 265.50 | 266.90 | 256.96 | 1,321,469 |
| 2026-02-16 | 270.10 | 270.60 | 265.80 | 270.20 | 260.14 | 895,284 |
| 2026-02-13 | 272.30 | 275.40 | 270.30 | 274.00 | 257.74 | 1,232,324 |
| 2026-02-12 | 279.20 | 280.40 | 270.80 | 275.10 | 258.77 | 1,645,589 |
| 2026-02-11 | 262.10 | 277.40 | 260.70 | 275.00 | 258.68 | 2,434,217 |
| 2026-02-10 | 268.00 | 268.70 | 262.70 | 263.30 | 247.67 | 1,388,403 |
| 2026-02-09 | 266.10 | 267.80 | 264.20 | 267.50 | 251.62 | 1,029,187 |
| 2026-02-06 | 264.70 | 267.90 | 260.30 | 267.90 | 252.00 | 1,500,962 |
| 2026-02-05 | 262.90 | 268.90 | 261.10 | 262.90 | 247.29 | 1,155,511 |
| 2026-02-04 | 276.50 | 276.50 | 262.80 | 264.20 | 248.52 | 2,311,854 |
| 2026-02-03 | 273.90 | 276.40 | 271.60 | 273.70 | 257.45 | 1,572,959 |
| 2026-02-02 | 271.90 | 276.40 | 268.20 | 276.40 | 259.99 | 1,191,268 |
| 2026-01-30 | 281.00 | 282.20 | 278.10 | 281.40 | 264.70 | 860,332 |
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.