Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 365.00 | 373.30 | 363.60 | 372.10 | 372.10 | 967,545 |
| 2026-10-15 | 368.00 | 368.60 | 361.70 | 366.50 | 366.50 | 1,123,089 |
| 2026-10-14 | 361.20 | 371.00 | 361.10 | 371.00 | 371.00 | 1,322,500 |
| 2026-10-13 | 353.80 | 360.00 | 353.00 | 360.00 | 360.00 | 654,545 |
| 2026-10-12 | 351.30 | 356.50 | 350.00 | 353.20 | 353.20 | 732,531 |
| 2026-10-09 | 345.00 | 353.80 | 344.00 | 353.70 | 353.70 | 968,565 |
| 2026-10-08 | 344.80 | 349.00 | 343.40 | 346.10 | 346.10 | 1,006,637 |
| 2026-10-07 | 341.00 | 345.40 | 337.30 | 339.40 | 339.40 | 1,221,566 |
| 2026-10-06 | 339.70 | 344.00 | 337.60 | 339.20 | 339.20 | 934,548 |
| 2026-10-05 | 340.10 | 345.70 | 339.50 | 342.00 | 342.00 | 759,907 |
| 2026-10-02 | 342.40 | 343.30 | 336.90 | 338.40 | 338.40 | 1,080,278 |
| 2026-10-01 | 337.80 | 342.20 | 333.10 | 341.20 | 341.20 | 989,342 |
| 2026-09-30 | 342.50 | 343.50 | 338.00 | 340.30 | 340.30 | 1,231,854 |
| 2026-09-29 | 348.40 | 348.60 | 340.30 | 345.10 | 345.10 | 593,843 |
| 2026-09-28 | 349.10 | 353.00 | 348.60 | 350.00 | 350.00 | 576,298 |
| 2026-09-25 | 352.90 | 354.60 | 345.80 | 348.60 | 348.60 | 654,976 |
| 2026-09-24 | 353.50 | 361.70 | 352.70 | 360.40 | 360.40 | 993,613 |
| 2026-09-23 | 345.60 | 351.60 | 342.30 | 351.60 | 351.60 | 1,077,990 |
| 2026-09-22 | 349.80 | 352.20 | 339.10 | 347.70 | 347.70 | 1,011,790 |
| 2026-09-21 | 350.90 | 354.90 | 349.00 | 351.70 | 351.70 | 838,276 |
| 2026-09-18 | 353.00 | 355.30 | 348.50 | 355.00 | 355.00 | 3,925,318 |
| 2026-09-17 | 370.00 | 371.00 | 363.80 | 367.70 | 367.70 | 890,216 |
| 2026-09-16 | 371.00 | 374.90 | 370.40 | 374.10 | 374.10 | 920,342 |
| 2026-09-15 | 364.30 | 370.10 | 362.40 | 370.10 | 370.10 | 843,656 |
| 2026-09-14 | 365.00 | 368.60 | 363.30 | 368.50 | 368.50 | 801,114 |
| 2026-09-11 | 361.50 | 362.70 | 357.80 | 360.40 | 360.40 | 765,205 |
| 2026-09-10 | 364.00 | 370.00 | 362.40 | 362.40 | 362.40 | 979,995 |
| 2026-09-09 | 361.00 | 364.50 | 358.70 | 364.20 | 364.20 | 886,576 |
| 2026-09-08 | 357.10 | 364.50 | 357.10 | 360.50 | 360.50 | 791,778 |
| 2026-09-07 | 355.00 | 359.40 | 354.50 | 354.50 | 354.50 | 565,936 |
| 2026-09-04 | 354.60 | 355.40 | 349.10 | 352.20 | 352.20 | 539,486 |
| 2026-09-03 | 353.70 | 360.50 | 352.20 | 356.00 | 356.00 | 741,468 |
| 2026-09-02 | 365.20 | 368.20 | 358.20 | 360.30 | 360.30 | 804,814 |
| 2026-09-01 | 358.00 | 361.30 | 355.70 | 360.70 | 360.70 | 976,417 |
| 2026-08-31 | 355.00 | 358.40 | 354.00 | 357.50 | 357.50 | 1,336,013 |
| 2026-08-28 | 348.90 | 352.70 | 348.20 | 349.90 | 349.90 | 500,173 |
| 2026-08-27 | 346.90 | 349.50 | 345.30 | 347.40 | 347.40 | 571,502 |
| 2026-08-26 | 343.00 | 347.90 | 340.20 | 347.90 | 347.90 | 1,038,390 |
| 2026-08-25 | 349.90 | 349.90 | 343.40 | 348.40 | 348.40 | 882,537 |
| 2026-08-24 | 353.00 | 355.10 | 350.40 | 351.00 | 351.00 | 595,363 |
| 2026-08-21 | 357.40 | 358.80 | 354.60 | 354.80 | 354.80 | 554,481 |
| 2026-08-20 | 351.70 | 358.90 | 351.20 | 357.60 | 357.60 | 774,950 |
| 2026-08-19 | 348.10 | 354.50 | 347.70 | 351.90 | 351.90 | 932,801 |
| 2026-08-18 | 350.00 | 351.50 | 347.20 | 347.20 | 347.20 | 631,341 |
| 2026-08-17 | 345.80 | 347.40 | 344.60 | 345.90 | 345.90 | 539,385 |
| 2026-08-14 | 338.60 | 345.60 | 338.10 | 345.60 | 345.60 | 630,915 |
| 2026-08-13 | 343.90 | 346.60 | 336.60 | 337.60 | 337.60 | 944,060 |
| 2026-08-12 | 343.40 | 345.80 | 341.00 | 343.90 | 343.90 | 580,935 |
| 2026-08-11 | 342.50 | 346.80 | 342.30 | 343.80 | 343.80 | 823,526 |
| 2026-08-10 | 332.40 | 337.90 | 330.50 | 337.50 | 337.50 | 745,359 |
| 2026-08-07 | 334.00 | 336.80 | 328.50 | 330.10 | 330.10 | 764,589 |
| 2026-08-06 | 330.00 | 332.70 | 328.70 | 331.30 | 331.30 | 505,484 |
| 2026-08-05 | 329.50 | 333.60 | 327.90 | 329.60 | 329.60 | 947,004 |
| 2026-08-04 | 334.50 | 341.00 | 327.20 | 330.40 | 330.40 | 1,059,451 |
| 2026-08-03 | 326.60 | 333.70 | 322.40 | 333.70 | 333.70 | 685,284 |
| 2026-07-31 | 332.40 | 337.40 | 332.40 | 334.50 | 334.50 | 932,924 |
| 2026-07-30 | 339.00 | 340.60 | 332.40 | 334.60 | 334.60 | 701,658 |
| 2026-07-29 | 329.70 | 337.60 | 329.00 | 336.30 | 336.30 | 964,037 |
| 2026-07-28 | 328.00 | 331.00 | 326.10 | 328.90 | 328.90 | 959,464 |
| 2026-07-27 | 326.00 | 333.10 | 322.80 | 332.30 | 332.30 | 1,218,213 |
Page 1 of 3 · 127 trading daysOlder →
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.