Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 279.60 | 286.80 | 278.80 | 283.20 | 266.39 | 1,624,589 |
| 2026-01-28 | 277.50 | 282.30 | 275.55 | 276.70 | 260.28 | 989,787 |
| 2026-01-27 | 271.80 | 275.60 | 267.20 | 274.00 | 257.74 | 1,540,519 |
| 2026-01-26 | 281.00 | 282.30 | 275.90 | 275.90 | 259.52 | 932,887 |
| 2026-01-23 | 274.20 | 280.10 | 273.20 | 279.50 | 262.91 | 1,127,733 |
| 2026-01-22 | 281.70 | 283.00 | 270.70 | 272.20 | 256.04 | 1,065,935 |
| 2026-01-21 | 275.40 | 281.30 | 274.40 | 279.70 | 263.10 | 860,070 |
| 2026-01-20 | 274.00 | 276.90 | 272.10 | 276.90 | 260.46 | 825,720 |
| 2026-01-19 | 275.90 | 277.60 | 273.80 | 275.40 | 259.05 | 841,651 |
| 2026-01-16 | 272.80 | 279.20 | 270.90 | 278.90 | 262.34 | 1,305,002 |
| 2026-01-15 | 272.80 | 272.80 | 268.10 | 270.30 | 254.26 | 1,154,907 |
| 2026-01-14 | 274.00 | 276.20 | 270.00 | 275.60 | 259.24 | 1,599,630 |
| 2026-01-13 | 267.80 | 276.10 | 266.60 | 274.40 | 258.11 | 1,744,408 |
| 2026-01-12 | 263.50 | 264.80 | 260.20 | 262.80 | 247.20 | 788,882 |
| 2026-01-09 | 258.40 | 264.30 | 257.80 | 262.50 | 246.92 | 1,638,823 |
| 2026-01-08 | 253.10 | 255.20 | 251.00 | 253.60 | 238.55 | 1,263,844 |
| 2026-01-07 | 258.20 | 258.20 | 251.20 | 253.10 | 238.08 | 2,068,271 |
| 2026-01-06 | 260.20 | 264.90 | 258.70 | 262.40 | 246.82 | 1,048,252 |
| 2026-01-05 | 260.50 | 263.10 | 255.60 | 255.60 | 240.43 | 1,253,121 |
| 2026-01-02 | 256.10 | 260.40 | 255.50 | 259.90 | 244.47 | 965,170 |
| 2025-12-30 | 253.40 | 257.50 | 253.20 | 256.90 | 241.65 | 896,220 |
| 2025-12-29 | 249.40 | 254.00 | 248.50 | 252.80 | 237.79 | 686,530 |
| 2025-12-23 | 250.40 | 251.70 | 249.70 | 250.30 | 235.44 | 534,694 |
| 2025-12-22 | 247.00 | 252.30 | 246.40 | 251.40 | 236.48 | 1,047,034 |
| 2025-12-19 | 242.20 | 247.80 | 240.60 | 245.40 | 230.83 | 2,083,450 |
| 2025-12-18 | 246.50 | 247.10 | 243.10 | 243.10 | 228.67 | 1,019,129 |
| 2025-12-17 | 243.10 | 247.60 | 243.00 | 245.50 | 230.93 | 1,051,217 |
| 2025-12-16 | 246.90 | 246.90 | 242.40 | 242.40 | 228.01 | 1,044,137 |
| 2025-12-15 | 250.10 | 252.30 | 246.00 | 247.50 | 232.81 | 667,998 |
| 2025-12-12 | 249.50 | 251.30 | 248.40 | 250.00 | 235.16 | 471,550 |
| 2025-12-11 | 249.40 | 251.60 | 246.10 | 249.70 | 234.88 | 1,159,960 |
| 2025-12-10 | 252.20 | 252.20 | 247.20 | 247.70 | 233.00 | 677,742 |
| 2025-12-09 | 253.00 | 254.50 | 250.30 | 251.20 | 236.29 | 707,030 |
| 2025-12-08 | 252.00 | 254.30 | 250.40 | 253.60 | 238.55 | 436,230 |
| 2025-12-05 | 252.20 | 254.50 | 250.80 | 253.10 | 238.08 | 799,984 |
| 2025-12-04 | 251.60 | 253.00 | 248.50 | 251.60 | 236.67 | 683,648 |
| 2025-12-03 | 245.30 | 250.10 | 245.00 | 250.10 | 235.25 | 1,032,606 |
| 2025-12-02 | 247.00 | 247.40 | 242.90 | 244.90 | 230.36 | 638,315 |
| 2025-12-01 | 247.00 | 249.30 | 245.10 | 247.30 | 232.62 | 597,678 |
| 2025-11-28 | 245.40 | 246.60 | 244.60 | 246.30 | 231.68 | 579,731 |
| 2025-11-27 | 244.70 | 247.30 | 244.00 | 244.60 | 230.08 | 498,409 |
| 2025-11-26 | 244.00 | 245.50 | 242.70 | 244.30 | 229.80 | 811,001 |
| 2025-11-25 | 247.10 | 248.60 | 242.10 | 242.90 | 228.48 | 1,011,128 |
| 2025-11-24 | 252.90 | 252.90 | 244.50 | 246.20 | 231.59 | 2,245,912 |
| 2025-11-21 | 253.10 | 253.80 | 248.40 | 250.80 | 235.91 | 998,997 |
| 2025-11-20 | 256.00 | 259.20 | 254.90 | 258.10 | 242.78 | 784,338 |
| 2025-11-19 | 262.00 | 262.80 | 252.20 | 253.10 | 238.08 | 725,390 |
| 2025-11-18 | 261.30 | 262.30 | 258.20 | 258.40 | 243.06 | 732,402 |
| 2025-11-17 | 263.20 | 265.00 | 262.50 | 262.80 | 247.20 | 443,205 |
| 2025-11-14 | 261.60 | 263.20 | 259.30 | 262.30 | 246.73 | 668,268 |
| 2025-11-13 | 262.40 | 262.40 | 258.70 | 261.60 | 246.07 | 688,285 |
| 2025-11-12 | 264.00 | 266.00 | 261.60 | 262.90 | 247.29 | 733,073 |
| 2025-11-11 | 257.80 | 264.10 | 257.30 | 264.10 | 248.42 | 827,397 |
| 2025-11-10 | 259.10 | 260.40 | 255.70 | 256.80 | 241.56 | 444,540 |
| 2025-11-07 | 256.60 | 258.60 | 256.00 | 257.60 | 242.31 | 615,873 |
| 2025-11-06 | 256.70 | 257.20 | 253.30 | 256.00 | 240.80 | 1,139,916 |
| 2025-11-05 | 256.70 | 259.00 | 255.10 | 257.30 | 242.03 | 1,228,138 |
| 2025-11-04 | 262.00 | 262.00 | 257.10 | 258.00 | 242.69 | 1,087,022 |
| 2025-11-03 | 264.00 | 267.00 | 262.20 | 262.70 | 247.11 | 817,887 |
| 2025-10-31 | 262.20 | 262.90 | 258.10 | 262.90 | 247.29 | 684,365 |
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.