Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 236.30 | 239.70 | 234.30 | 239.70 | 214.48 | 982,829 |
| 2025-05-12 | 233.90 | 237.40 | 231.00 | 236.50 | 211.62 | 1,459,501 |
| 2025-05-09 | 229.50 | 235.20 | 229.00 | 232.90 | 202.57 | 1,338,569 |
| 2025-05-08 | 223.30 | 227.00 | 221.10 | 226.70 | 197.17 | 1,409,043 |
| 2025-05-07 | 224.80 | 225.00 | 217.80 | 221.70 | 192.82 | 1,431,027 |
| 2025-05-06 | 220.90 | 223.80 | 218.90 | 221.90 | 193.00 | 1,789,592 |
| 2025-05-05 | 217.70 | 221.20 | 215.80 | 219.10 | 190.56 | 1,239,190 |
| 2025-05-02 | 225.00 | 226.30 | 217.70 | 222.00 | 193.08 | 1,497,608 |
| 2025-04-30 | 222.20 | 224.50 | 218.50 | 223.20 | 194.13 | 1,177,634 |
| 2025-04-29 | 223.50 | 223.80 | 219.30 | 222.30 | 193.35 | 928,435 |
| 2025-04-28 | 222.80 | 224.40 | 221.70 | 223.80 | 194.65 | 867,422 |
| 2025-04-25 | 223.00 | 224.70 | 219.90 | 222.30 | 193.35 | 940,463 |
| 2025-04-24 | 222.80 | 224.50 | 219.70 | 220.50 | 191.78 | 935,263 |
| 2025-04-23 | 225.60 | 228.70 | 220.10 | 221.30 | 192.48 | 1,281,124 |
| 2025-04-22 | 220.80 | 222.50 | 218.30 | 222.00 | 193.08 | 994,033 |
| 2025-04-16 | 216.00 | 220.40 | 215.20 | 220.20 | 191.52 | 745,896 |
| 2025-04-15 | 219.20 | 220.40 | 215.80 | 217.90 | 189.52 | 952,730 |
| 2025-04-14 | 219.30 | 221.30 | 216.00 | 217.70 | 189.35 | 990,632 |
| 2025-04-11 | 213.20 | 215.70 | 211.40 | 213.70 | 185.87 | 1,277,359 |
| 2025-04-10 | 225.80 | 226.30 | 211.60 | 213.20 | 185.43 | 1,831,169 |
| 2025-04-09 | 210.00 | 214.00 | 205.00 | 209.40 | 182.13 | 2,361,695 |
| 2025-04-08 | 223.40 | 223.50 | 214.00 | 218.70 | 190.21 | 1,901,382 |
| 2025-04-07 | 207.00 | 223.50 | 200.50 | 218.60 | 190.13 | 2,461,640 |
| 2025-04-04 | 227.20 | 227.30 | 213.10 | 213.50 | 185.69 | 2,433,904 |
| 2025-04-03 | 240.30 | 242.50 | 227.50 | 229.00 | 199.17 | 2,382,570 |
| 2025-04-02 | 249.10 | 250.50 | 244.40 | 245.40 | 213.44 | 733,704 |
| 2025-04-01 | 249.50 | 252.50 | 248.50 | 248.90 | 216.48 | 970,542 |
| 2025-03-31 | 243.00 | 250.30 | 241.10 | 249.50 | 217.00 | 1,311,571 |
| 2025-03-28 | 243.90 | 246.80 | 242.50 | 244.00 | 212.22 | 691,764 |
| 2025-03-27 | 244.60 | 246.20 | 242.90 | 245.90 | 213.87 | 770,903 |
| 2025-03-26 | 243.10 | 248.00 | 242.50 | 247.30 | 215.09 | 838,060 |
| 2025-03-25 | 244.50 | 246.90 | 242.10 | 242.10 | 210.57 | 750,168 |
| 2025-03-24 | 245.00 | 245.40 | 239.90 | 241.90 | 210.39 | 725,258 |
| 2025-03-21 | 245.50 | 247.90 | 242.80 | 242.80 | 211.18 | 4,346,684 |
| 2025-03-20 | 243.90 | 246.50 | 241.10 | 244.20 | 212.39 | 910,552 |
| 2025-03-19 | 239.00 | 244.00 | 238.00 | 243.80 | 212.05 | 977,403 |
| 2025-03-18 | 235.90 | 242.60 | 235.70 | 241.00 | 209.61 | 1,435,307 |
| 2025-03-17 | 231.40 | 235.50 | 231.40 | 233.90 | 203.43 | 983,795 |
| 2025-03-14 | 231.00 | 232.80 | 228.90 | 230.00 | 200.04 | 913,785 |
| 2025-03-13 | 226.00 | 232.80 | 226.00 | 230.80 | 200.74 | 1,237,938 |
| 2025-03-12 | 228.90 | 229.50 | 223.00 | 225.30 | 195.96 | 1,441,737 |
| 2025-03-11 | 230.00 | 233.20 | 227.00 | 228.40 | 198.65 | 1,442,733 |
| 2025-03-10 | 228.70 | 234.20 | 228.10 | 231.80 | 201.61 | 1,715,867 |
| 2025-03-07 | 219.30 | 228.70 | 219.30 | 227.90 | 198.22 | 2,176,371 |
| 2025-03-06 | 218.10 | 219.80 | 216.30 | 218.30 | 189.87 | 1,246,453 |
| 2025-03-05 | 222.00 | 222.70 | 215.40 | 216.30 | 188.13 | 1,764,764 |
| 2025-03-04 | 225.90 | 227.00 | 216.60 | 217.00 | 188.74 | 2,496,211 |
| 2025-03-03 | 233.10 | 237.20 | 232.50 | 232.50 | 202.22 | 923,225 |
| 2025-02-28 | 231.00 | 233.40 | 230.60 | 232.50 | 202.22 | 2,160,022 |
| 2025-02-27 | 230.20 | 234.30 | 228.50 | 233.20 | 202.83 | 779,262 |
| 2025-02-26 | 234.00 | 234.20 | 229.60 | 231.40 | 201.26 | 1,096,531 |
| 2025-02-25 | 235.80 | 238.50 | 233.80 | 233.80 | 203.35 | 1,374,544 |
| 2025-02-24 | 237.80 | 239.50 | 235.10 | 235.30 | 204.65 | 939,783 |
| 2025-02-21 | 240.30 | 241.50 | 237.10 | 238.20 | 207.17 | 1,176,729 |
| 2025-02-20 | 238.00 | 242.60 | 236.40 | 240.70 | 209.35 | 1,263,070 |
| 2025-02-19 | 239.00 | 240.40 | 238.10 | 239.60 | 208.39 | 1,428,334 |
| 2025-02-18 | 238.00 | 239.40 | 236.10 | 237.50 | 206.57 | 948,208 |
| 2025-02-17 | 239.90 | 240.40 | 237.10 | 237.10 | 206.22 | 899,295 |
| 2025-02-14 | 245.00 | 248.30 | 242.80 | 245.70 | 207.55 | 1,485,694 |
| 2025-02-13 | 235.30 | 246.00 | 233.30 | 245.40 | 207.30 | 1,800,580 |
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.