Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 244.20 | 247.00 | 243.50 | 244.80 | 224.80 | 478,026 |
| 2025-08-06 | 244.90 | 249.80 | 243.20 | 247.60 | 227.37 | 980,866 |
| 2025-08-05 | 244.40 | 246.70 | 243.00 | 243.10 | 223.24 | 647,197 |
| 2025-08-04 | 246.70 | 248.10 | 242.50 | 243.70 | 223.79 | 994,475 |
| 2025-08-01 | 249.90 | 250.70 | 245.80 | 246.20 | 226.08 | 589,591 |
| 2025-07-31 | 250.10 | 252.00 | 248.20 | 250.30 | 229.85 | 613,004 |
| 2025-07-30 | 258.10 | 258.60 | 249.20 | 250.90 | 230.40 | 805,923 |
| 2025-07-29 | 255.00 | 257.00 | 253.50 | 255.10 | 234.26 | 1,288,785 |
| 2025-07-28 | 248.10 | 255.00 | 247.30 | 255.00 | 234.16 | 1,043,416 |
| 2025-07-25 | 248.50 | 250.60 | 245.50 | 246.50 | 226.36 | 599,155 |
| 2025-07-24 | 248.30 | 250.00 | 247.10 | 247.60 | 227.37 | 710,135 |
| 2025-07-23 | 245.00 | 248.00 | 245.00 | 246.40 | 226.27 | 617,090 |
| 2025-07-22 | 243.60 | 245.40 | 242.20 | 245.00 | 224.98 | 574,999 |
| 2025-07-21 | 246.40 | 246.40 | 243.90 | 243.90 | 223.97 | 440,664 |
| 2025-07-18 | 243.80 | 247.10 | 242.60 | 246.40 | 226.27 | 969,068 |
| 2025-07-17 | 249.80 | 249.80 | 245.80 | 248.60 | 222.45 | 832,149 |
| 2025-07-16 | 254.20 | 255.20 | 249.20 | 249.20 | 222.98 | 1,184,718 |
| 2025-07-15 | 259.20 | 259.60 | 251.10 | 254.60 | 227.81 | 2,190,200 |
| 2025-07-14 | 267.00 | 270.60 | 265.90 | 266.00 | 238.01 | 928,466 |
| 2025-07-11 | 264.30 | 267.00 | 263.40 | 266.80 | 238.73 | 472,953 |
| 2025-07-10 | 267.00 | 267.50 | 261.60 | 264.00 | 236.22 | 662,213 |
| 2025-07-09 | 264.20 | 268.10 | 263.40 | 263.40 | 235.69 | 867,546 |
| 2025-07-08 | 258.40 | 262.80 | 256.40 | 262.80 | 235.15 | 780,712 |
| 2025-07-07 | 261.00 | 261.70 | 259.30 | 261.30 | 233.81 | 587,116 |
| 2025-07-04 | 261.20 | 263.90 | 260.20 | 263.20 | 235.51 | 843,448 |
| 2025-07-03 | 264.00 | 268.60 | 262.50 | 267.60 | 239.45 | 1,070,804 |
| 2025-07-02 | 259.60 | 264.50 | 258.50 | 261.80 | 234.26 | 899,139 |
| 2025-07-01 | 257.90 | 260.20 | 255.60 | 258.00 | 230.86 | 842,168 |
| 2025-06-30 | 256.00 | 258.10 | 255.60 | 257.80 | 230.68 | 853,885 |
| 2025-06-27 | 256.50 | 257.50 | 254.30 | 255.70 | 228.80 | 800,436 |
| 2025-06-26 | 258.10 | 258.60 | 254.20 | 256.30 | 229.34 | 1,201,628 |
| 2025-06-25 | 263.60 | 265.70 | 256.90 | 258.10 | 230.95 | 1,896,862 |
| 2025-06-24 | 260.00 | 270.60 | 256.00 | 265.90 | 237.93 | 3,005,726 |
| 2025-06-23 | 284.80 | 287.50 | 277.20 | 279.40 | 250.00 | 2,028,212 |
| 2025-06-20 | 284.00 | 284.00 | 276.30 | 279.40 | 250.00 | 2,725,273 |
| 2025-06-19 | 283.00 | 288.30 | 282.80 | 288.30 | 257.97 | 1,447,957 |
| 2025-06-18 | 280.20 | 284.90 | 279.20 | 279.90 | 250.45 | 1,535,367 |
| 2025-06-17 | 273.60 | 282.10 | 273.60 | 279.20 | 249.83 | 1,512,361 |
| 2025-06-16 | 276.80 | 279.10 | 270.90 | 273.30 | 244.55 | 2,222,003 |
| 2025-06-13 | 269.90 | 273.00 | 267.70 | 273.00 | 244.28 | 3,530,354 |
| 2025-06-12 | 255.80 | 260.00 | 255.00 | 258.50 | 231.30 | 1,842,476 |
| 2025-06-11 | 253.80 | 256.60 | 251.40 | 256.00 | 229.07 | 1,557,573 |
| 2025-06-10 | 247.10 | 254.10 | 246.80 | 254.00 | 227.28 | 1,324,227 |
| 2025-06-06 | 246.80 | 247.90 | 245.60 | 245.70 | 219.85 | 923,396 |
| 2025-06-05 | 246.00 | 248.40 | 245.40 | 246.10 | 220.21 | 878,365 |
| 2025-06-04 | 245.10 | 249.70 | 244.40 | 247.60 | 221.55 | 1,108,738 |
| 2025-06-03 | 244.60 | 248.00 | 244.30 | 245.90 | 220.03 | 1,282,984 |
| 2025-06-02 | 236.20 | 245.30 | 236.10 | 244.10 | 218.42 | 1,366,739 |
| 2025-05-30 | 236.70 | 238.60 | 235.00 | 235.00 | 210.28 | 2,007,239 |
| 2025-05-28 | 237.90 | 239.60 | 237.00 | 237.20 | 212.24 | 747,225 |
| 2025-05-27 | 234.60 | 238.90 | 233.00 | 236.00 | 211.17 | 1,128,265 |
| 2025-05-26 | 235.40 | 236.00 | 232.90 | 235.70 | 210.90 | 630,485 |
| 2025-05-23 | 234.20 | 235.90 | 229.30 | 232.90 | 208.40 | 899,306 |
| 2025-05-22 | 234.80 | 235.30 | 231.10 | 232.90 | 208.40 | 856,466 |
| 2025-05-21 | 239.00 | 240.50 | 235.00 | 237.20 | 212.24 | 1,116,269 |
| 2025-05-20 | 237.90 | 238.50 | 235.20 | 236.90 | 211.98 | 1,372,618 |
| 2025-05-19 | 239.30 | 239.40 | 234.90 | 238.40 | 213.32 | 1,417,036 |
| 2025-05-16 | 240.30 | 244.80 | 238.40 | 242.80 | 217.26 | 875,725 |
| 2025-05-15 | 238.00 | 239.80 | 234.30 | 239.40 | 214.21 | 1,147,832 |
| 2025-05-14 | 243.50 | 244.50 | 238.60 | 241.90 | 216.45 | 1,175,302 |
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.