Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 219.30 | 220.20 | 216.60 | 218.00 | 184.15 | 1,276,844 |
| 2024-11-12 | 222.70 | 223.10 | 218.80 | 219.00 | 185.00 | 1,177,589 |
| 2024-11-11 | 224.80 | 226.50 | 221.80 | 223.60 | 188.89 | 820,143 |
| 2024-11-08 | 225.00 | 227.10 | 223.40 | 223.70 | 188.97 | 1,323,787 |
| 2024-11-07 | 223.00 | 228.30 | 223.00 | 224.90 | 189.98 | 1,213,329 |
| 2024-11-06 | 228.00 | 229.60 | 220.90 | 222.60 | 188.04 | 1,700,607 |
| 2024-11-05 | 229.60 | 229.70 | 227.20 | 228.20 | 192.77 | 868,893 |
| 2024-11-04 | 228.50 | 231.20 | 225.70 | 229.30 | 193.70 | 1,187,228 |
| 2024-11-01 | 237.40 | 239.80 | 231.30 | 233.70 | 191.85 | 1,518,677 |
| 2024-10-31 | 231.70 | 234.60 | 228.90 | 234.60 | 192.59 | 1,919,756 |
| 2024-10-30 | 230.00 | 234.70 | 228.20 | 234.50 | 192.50 | 1,966,514 |
| 2024-10-29 | 226.10 | 228.20 | 224.10 | 225.30 | 184.95 | 1,184,735 |
| 2024-10-28 | 227.90 | 228.00 | 223.80 | 225.20 | 184.87 | 1,492,046 |
| 2024-10-25 | 229.60 | 233.50 | 228.30 | 233.50 | 191.68 | 1,375,781 |
| 2024-10-24 | 228.60 | 234.20 | 228.60 | 229.20 | 188.15 | 1,309,275 |
| 2024-10-23 | 233.00 | 233.30 | 228.00 | 228.60 | 187.66 | 1,106,152 |
| 2024-10-22 | 231.50 | 235.20 | 231.50 | 232.60 | 190.94 | 1,150,927 |
| 2024-10-21 | 231.20 | 235.20 | 231.20 | 232.40 | 190.78 | 668,738 |
| 2024-10-18 | 233.00 | 234.80 | 229.40 | 229.80 | 188.65 | 708,194 |
| 2024-10-17 | 230.80 | 232.10 | 229.00 | 231.70 | 190.20 | 739,002 |
| 2024-10-16 | 231.00 | 233.70 | 230.60 | 232.10 | 190.53 | 994,343 |
| 2024-10-15 | 233.50 | 233.50 | 228.60 | 230.50 | 189.22 | 1,510,798 |
| 2024-10-14 | 239.00 | 240.50 | 237.00 | 239.30 | 196.44 | 675,612 |
| 2024-10-11 | 240.00 | 241.40 | 238.20 | 240.50 | 197.43 | 1,181,699 |
| 2024-10-10 | 235.00 | 240.60 | 234.20 | 240.10 | 197.10 | 1,083,393 |
| 2024-10-09 | 237.00 | 237.80 | 232.70 | 233.60 | 191.76 | 1,232,214 |
| 2024-10-08 | 244.70 | 245.50 | 236.70 | 236.70 | 194.31 | 1,495,715 |
| 2024-10-07 | 247.00 | 248.70 | 243.80 | 246.40 | 202.27 | 1,399,900 |
| 2024-10-04 | 243.60 | 247.40 | 243.00 | 246.10 | 202.03 | 1,491,609 |
| 2024-10-03 | 242.10 | 242.60 | 237.40 | 240.90 | 197.76 | 1,700,970 |
| 2024-10-02 | 235.30 | 242.40 | 235.30 | 242.00 | 198.66 | 2,661,038 |
| 2024-10-01 | 225.60 | 233.40 | 224.10 | 232.30 | 190.70 | 1,472,926 |
| 2024-09-30 | 225.60 | 227.50 | 223.40 | 226.20 | 185.69 | 1,501,177 |
| 2024-09-27 | 220.80 | 225.30 | 219.80 | 224.50 | 184.29 | 2,015,724 |
| 2024-09-26 | 221.90 | 223.40 | 217.40 | 217.50 | 178.55 | 2,936,548 |
| 2024-09-25 | 232.00 | 233.50 | 227.60 | 228.80 | 187.82 | 1,334,719 |
| 2024-09-24 | 231.30 | 235.10 | 230.00 | 232.70 | 191.03 | 2,804,661 |
| 2024-09-23 | 230.50 | 233.50 | 228.30 | 233.50 | 191.68 | 1,176,700 |
| 2024-09-20 | 229.10 | 229.80 | 226.80 | 228.10 | 187.25 | 1,912,424 |
| 2024-09-19 | 230.20 | 233.20 | 228.50 | 228.90 | 187.91 | 1,760,256 |
| 2024-09-18 | 227.50 | 227.80 | 224.60 | 226.60 | 186.02 | 911,463 |
| 2024-09-17 | 229.70 | 229.90 | 224.00 | 227.00 | 186.35 | 1,983,403 |
| 2024-09-16 | 228.90 | 229.80 | 226.60 | 229.80 | 188.65 | 1,121,344 |
| 2024-09-13 | 229.00 | 230.90 | 228.70 | 230.20 | 188.97 | 1,015,090 |
| 2024-09-12 | 228.50 | 229.80 | 225.60 | 227.00 | 186.35 | 1,484,432 |
| 2024-09-11 | 225.10 | 228.60 | 224.60 | 224.90 | 184.62 | 1,264,396 |
| 2024-09-10 | 231.10 | 231.80 | 223.90 | 223.90 | 183.80 | 1,862,703 |
| 2024-09-09 | 230.00 | 231.00 | 226.50 | 227.20 | 186.51 | 1,230,442 |
| 2024-09-06 | 235.90 | 236.50 | 229.90 | 230.30 | 189.06 | 1,731,510 |
| 2024-09-05 | 239.50 | 239.50 | 236.10 | 237.10 | 194.64 | 1,238,745 |
| 2024-09-04 | 237.80 | 242.50 | 236.80 | 239.50 | 196.61 | 1,163,327 |
| 2024-09-03 | 250.10 | 250.90 | 240.90 | 240.90 | 197.76 | 1,094,212 |
| 2024-09-02 | 253.00 | 253.40 | 249.10 | 250.00 | 205.23 | 1,199,569 |
| 2024-08-30 | 262.00 | 263.40 | 253.20 | 253.90 | 208.43 | 1,470,748 |
| 2024-08-29 | 258.60 | 261.20 | 257.80 | 260.40 | 213.76 | 618,019 |
| 2024-08-28 | 262.50 | 262.80 | 257.90 | 259.30 | 212.86 | 548,725 |
| 2024-08-27 | 263.90 | 266.20 | 261.90 | 262.80 | 215.74 | 627,431 |
| 2024-08-26 | 259.00 | 264.10 | 258.40 | 263.50 | 216.31 | 791,063 |
| 2024-08-23 | 256.00 | 258.40 | 255.00 | 258.00 | 211.79 | 617,614 |
| 2024-08-22 | 254.90 | 255.40 | 253.70 | 255.10 | 209.41 | 547,317 |
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.