Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 256.00 | 256.00 | 247.00 | 249.10 | 210.43 | 2,241,521 |
| 2025-02-11 | 253.60 | 259.10 | 252.90 | 257.60 | 217.61 | 1,443,575 |
| 2025-02-10 | 246.60 | 252.40 | 246.30 | 251.70 | 212.62 | 1,197,774 |
| 2025-02-07 | 242.30 | 245.60 | 240.10 | 245.00 | 206.96 | 1,076,560 |
| 2025-02-06 | 244.00 | 249.30 | 243.00 | 243.00 | 205.27 | 1,204,866 |
| 2025-02-05 | 242.20 | 247.90 | 242.00 | 245.00 | 206.96 | 2,537,435 |
| 2025-02-04 | 236.10 | 240.80 | 233.20 | 240.80 | 203.42 | 1,403,043 |
| 2025-02-03 | 234.80 | 240.00 | 234.00 | 236.10 | 199.44 | 1,106,475 |
| 2025-01-31 | 237.30 | 239.50 | 235.40 | 236.70 | 199.95 | 1,280,414 |
| 2025-01-30 | 237.60 | 239.90 | 235.20 | 237.20 | 200.37 | 840,724 |
| 2025-01-29 | 239.70 | 240.20 | 234.60 | 238.20 | 201.22 | 1,194,164 |
| 2025-01-28 | 240.00 | 243.10 | 237.60 | 238.80 | 201.73 | 1,100,316 |
| 2025-01-27 | 238.00 | 239.70 | 236.80 | 239.00 | 201.89 | 701,777 |
| 2025-01-24 | 247.80 | 247.80 | 240.00 | 240.00 | 202.74 | 1,370,245 |
| 2025-01-23 | 247.70 | 249.50 | 246.60 | 249.30 | 210.60 | 1,450,112 |
| 2025-01-22 | 246.50 | 252.10 | 246.40 | 248.10 | 209.58 | 983,796 |
| 2025-01-21 | 251.00 | 251.30 | 244.20 | 247.80 | 209.33 | 1,590,953 |
| 2025-01-20 | 256.00 | 257.20 | 252.00 | 252.20 | 213.05 | 785,607 |
| 2025-01-17 | 255.20 | 257.20 | 254.00 | 256.50 | 216.68 | 1,094,189 |
| 2025-01-16 | 257.90 | 260.30 | 253.40 | 254.00 | 214.57 | 1,075,996 |
| 2025-01-15 | 257.00 | 258.30 | 254.80 | 255.30 | 215.66 | 1,091,385 |
| 2025-01-14 | 254.80 | 257.30 | 252.10 | 255.40 | 215.75 | 1,145,887 |
| 2025-01-13 | 256.00 | 256.70 | 252.80 | 256.10 | 216.34 | 1,218,946 |
| 2025-01-10 | 245.60 | 255.20 | 245.40 | 252.20 | 213.05 | 1,921,542 |
| 2025-01-09 | 243.30 | 247.70 | 242.90 | 245.20 | 207.13 | 1,042,729 |
| 2025-01-08 | 243.80 | 245.10 | 241.60 | 243.30 | 205.53 | 1,090,338 |
| 2025-01-07 | 237.00 | 243.30 | 236.20 | 242.80 | 205.10 | 1,493,075 |
| 2025-01-06 | 241.20 | 241.90 | 234.70 | 239.30 | 202.15 | 1,060,798 |
| 2025-01-03 | 233.90 | 237.70 | 231.60 | 237.70 | 200.80 | 1,251,425 |
| 2025-01-02 | 224.20 | 233.90 | 224.10 | 232.90 | 196.74 | 1,292,887 |
| 2024-12-30 | 220.30 | 222.00 | 219.40 | 221.70 | 187.28 | 561,057 |
| 2024-12-27 | 215.50 | 220.40 | 215.10 | 220.00 | 185.84 | 666,768 |
| 2024-12-23 | 214.10 | 215.80 | 213.50 | 214.70 | 181.37 | 898,603 |
| 2024-12-20 | 212.60 | 214.90 | 211.80 | 213.10 | 180.02 | 2,175,415 |
| 2024-12-19 | 214.50 | 216.40 | 213.40 | 215.70 | 182.21 | 1,221,659 |
| 2024-12-18 | 217.00 | 218.00 | 215.10 | 215.10 | 181.71 | 1,112,399 |
| 2024-12-17 | 218.70 | 219.00 | 214.00 | 216.50 | 182.89 | 1,236,862 |
| 2024-12-16 | 223.20 | 223.60 | 219.20 | 219.90 | 185.76 | 927,919 |
| 2024-12-13 | 223.20 | 226.00 | 222.80 | 223.80 | 189.05 | 782,936 |
| 2024-12-12 | 226.30 | 227.70 | 222.20 | 223.20 | 188.55 | 839,042 |
| 2024-12-11 | 222.10 | 225.60 | 221.40 | 224.10 | 189.31 | 938,014 |
| 2024-12-10 | 226.80 | 226.80 | 223.50 | 223.50 | 188.80 | 560,488 |
| 2024-12-09 | 222.50 | 227.80 | 222.50 | 227.10 | 191.84 | 1,463,260 |
| 2024-12-06 | 228.10 | 228.80 | 219.20 | 219.60 | 185.51 | 1,242,465 |
| 2024-12-05 | 230.00 | 231.10 | 227.50 | 228.50 | 193.02 | 881,180 |
| 2024-12-04 | 231.50 | 234.10 | 230.60 | 230.70 | 194.88 | 1,011,435 |
| 2024-12-03 | 225.00 | 230.60 | 224.60 | 230.50 | 194.71 | 1,124,816 |
| 2024-12-02 | 225.40 | 226.60 | 222.40 | 222.70 | 188.13 | 875,701 |
| 2024-11-29 | 226.00 | 227.70 | 225.40 | 226.40 | 191.25 | 616,828 |
| 2024-11-28 | 228.50 | 229.20 | 227.10 | 227.10 | 191.84 | 505,268 |
| 2024-11-27 | 225.00 | 230.30 | 224.60 | 228.50 | 193.02 | 1,083,060 |
| 2024-11-26 | 228.40 | 229.30 | 225.00 | 225.90 | 190.83 | 841,280 |
| 2024-11-25 | 231.00 | 233.30 | 228.30 | 228.70 | 193.19 | 1,801,067 |
| 2024-11-22 | 233.70 | 235.00 | 230.20 | 231.80 | 195.81 | 746,908 |
| 2024-11-21 | 229.90 | 234.40 | 229.60 | 233.20 | 196.99 | 866,097 |
| 2024-11-20 | 227.30 | 230.60 | 227.30 | 229.80 | 194.12 | 685,903 |
| 2024-11-19 | 227.00 | 228.00 | 224.40 | 227.20 | 191.93 | 659,693 |
| 2024-11-18 | 228.10 | 228.50 | 224.80 | 225.80 | 190.74 | 1,021,122 |
| 2024-11-15 | 223.30 | 230.10 | 222.60 | 229.60 | 193.95 | 1,089,024 |
| 2024-11-14 | 220.50 | 225.70 | 220.50 | 225.50 | 190.49 | 1,208,207 |
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.