Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 258.00 | 262.80 | 255.90 | 262.80 | 247.20 | 733,477 |
| 2025-10-29 | 251.50 | 258.80 | 251.50 | 258.20 | 242.87 | 852,147 |
| 2025-10-28 | 256.80 | 256.80 | 252.20 | 253.60 | 238.55 | 1,012,140 |
| 2025-10-27 | 260.00 | 260.40 | 255.30 | 258.80 | 243.44 | 974,975 |
| 2025-10-24 | 266.70 | 267.90 | 263.70 | 266.50 | 244.72 | 1,007,352 |
| 2025-10-23 | 265.00 | 269.80 | 265.00 | 266.70 | 244.91 | 1,759,414 |
| 2025-10-22 | 251.00 | 256.90 | 250.70 | 256.50 | 235.54 | 1,324,359 |
| 2025-10-21 | 247.80 | 249.20 | 246.10 | 248.30 | 228.01 | 826,192 |
| 2025-10-20 | 246.30 | 248.60 | 246.00 | 246.00 | 225.90 | 681,777 |
| 2025-10-17 | 247.50 | 247.90 | 243.20 | 245.80 | 225.72 | 1,134,416 |
| 2025-10-16 | 250.60 | 251.20 | 249.10 | 250.20 | 229.76 | 474,270 |
| 2025-10-15 | 249.60 | 251.30 | 248.40 | 250.60 | 230.12 | 502,582 |
| 2025-10-14 | 253.40 | 253.50 | 247.00 | 249.60 | 229.21 | 933,484 |
| 2025-10-13 | 254.00 | 256.90 | 252.80 | 254.80 | 233.98 | 671,159 |
| 2025-10-10 | 264.00 | 264.00 | 254.80 | 255.90 | 234.99 | 998,281 |
| 2025-10-09 | 268.00 | 270.40 | 264.10 | 264.10 | 242.52 | 1,160,370 |
| 2025-10-08 | 264.30 | 266.50 | 263.00 | 265.60 | 243.90 | 814,576 |
| 2025-10-07 | 265.20 | 265.60 | 261.70 | 262.80 | 241.33 | 713,549 |
| 2025-10-06 | 261.10 | 266.80 | 261.10 | 264.90 | 243.26 | 1,267,788 |
| 2025-10-03 | 254.50 | 257.30 | 252.50 | 256.30 | 235.36 | 704,535 |
| 2025-10-02 | 255.30 | 255.60 | 253.00 | 255.40 | 234.53 | 736,154 |
| 2025-10-01 | 255.00 | 257.10 | 251.60 | 254.60 | 233.80 | 923,194 |
| 2025-09-30 | 255.80 | 257.30 | 251.00 | 253.10 | 232.42 | 1,054,378 |
| 2025-09-29 | 262.30 | 263.00 | 256.90 | 256.90 | 235.91 | 759,992 |
| 2025-09-26 | 263.00 | 264.00 | 260.00 | 263.30 | 241.79 | 582,736 |
| 2025-09-25 | 258.30 | 263.30 | 257.90 | 261.60 | 240.23 | 1,066,127 |
| 2025-09-24 | 253.40 | 259.70 | 251.30 | 258.30 | 237.19 | 888,668 |
| 2025-09-23 | 246.90 | 253.80 | 246.90 | 253.80 | 233.06 | 1,009,498 |
| 2025-09-22 | 249.90 | 251.50 | 246.00 | 246.30 | 226.18 | 557,738 |
| 2025-09-19 | 249.40 | 251.20 | 247.60 | 249.00 | 228.65 | 2,117,571 |
| 2025-09-18 | 246.10 | 249.40 | 246.00 | 249.00 | 228.65 | 1,375,549 |
| 2025-09-17 | 246.60 | 246.60 | 244.10 | 246.30 | 226.18 | 626,940 |
| 2025-09-16 | 242.60 | 246.50 | 241.40 | 246.40 | 226.27 | 664,295 |
| 2025-09-15 | 244.60 | 245.30 | 241.90 | 242.50 | 222.69 | 525,816 |
| 2025-09-12 | 242.60 | 246.80 | 241.40 | 244.20 | 224.25 | 875,137 |
| 2025-09-11 | 248.80 | 250.10 | 242.90 | 244.50 | 224.52 | 1,137,360 |
| 2025-09-10 | 247.50 | 248.60 | 244.10 | 248.50 | 228.20 | 987,413 |
| 2025-09-09 | 245.10 | 248.10 | 244.00 | 248.00 | 227.74 | 816,676 |
| 2025-09-08 | 245.20 | 247.10 | 241.90 | 243.30 | 223.42 | 870,267 |
| 2025-09-05 | 246.60 | 247.90 | 243.60 | 244.20 | 224.25 | 640,498 |
| 2025-09-04 | 246.80 | 248.50 | 245.10 | 246.70 | 226.54 | 766,198 |
| 2025-09-03 | 254.80 | 256.40 | 247.50 | 248.20 | 227.92 | 1,109,385 |
| 2025-09-02 | 256.00 | 258.50 | 253.80 | 255.50 | 234.62 | 879,180 |
| 2025-09-01 | 253.90 | 255.50 | 251.90 | 255.30 | 234.44 | 513,319 |
| 2025-08-29 | 253.30 | 255.10 | 252.40 | 253.90 | 233.15 | 693,548 |
| 2025-08-28 | 254.40 | 254.60 | 250.80 | 251.00 | 230.49 | 474,582 |
| 2025-08-27 | 256.50 | 257.60 | 253.40 | 254.70 | 233.89 | 637,654 |
| 2025-08-26 | 254.70 | 258.20 | 253.50 | 257.30 | 236.28 | 1,525,363 |
| 2025-08-25 | 254.90 | 254.90 | 251.70 | 254.20 | 233.43 | 405,142 |
| 2025-08-22 | 254.50 | 254.60 | 252.00 | 253.90 | 233.15 | 717,602 |
| 2025-08-21 | 250.00 | 257.30 | 250.00 | 252.40 | 231.78 | 1,592,378 |
| 2025-08-20 | 241.60 | 246.30 | 240.60 | 246.00 | 225.90 | 700,831 |
| 2025-08-19 | 241.70 | 244.10 | 240.90 | 242.60 | 222.78 | 609,573 |
| 2025-08-18 | 243.00 | 243.50 | 240.70 | 241.70 | 221.95 | 498,760 |
| 2025-08-15 | 243.10 | 243.90 | 241.70 | 243.20 | 223.33 | 694,627 |
| 2025-08-14 | 246.30 | 246.30 | 241.20 | 241.20 | 221.49 | 1,252,094 |
| 2025-08-13 | 246.60 | 247.10 | 243.80 | 246.10 | 225.99 | 620,384 |
| 2025-08-12 | 245.70 | 248.60 | 245.20 | 247.30 | 227.09 | 507,796 |
| 2025-08-11 | 244.00 | 248.60 | 242.50 | 244.40 | 224.43 | 643,795 |
| 2025-08-08 | 243.80 | 247.20 | 242.90 | 244.00 | 224.06 | 494,364 |
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.