Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,161.00 | 1,360.00 | 1,156.00 | 1,156.00 | 1,156.00 | 53 |
| 2026-10-22 | 1,183.00 | 1,360.00 | 1,165.00 | 1,165.00 | 1,165.00 | 21 |
| 2026-10-21 | 1,200.00 | 1,360.00 | 1,197.00 | 1,197.00 | 1,197.00 | 21 |
| 2026-10-20 | 1,187.00 | 1,360.00 | 1,181.00 | 1,181.00 | 1,181.00 | 21 |
| 2026-10-19 | 1,218.00 | 1,360.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-10-16 | 1,280.00 | 1,360.00 | 1,257.00 | 1,257.00 | 1,257.00 | 433 |
| 2026-10-15 | 1,259.00 | 1,266.00 | 1,218.00 | 1,250.00 | 1,250.00 | 6,606 |
| 2026-10-14 | 1,304.00 | 1,328.00 | 1,290.00 | 1,292.00 | 1,292.00 | 12,396 |
| 2026-10-13 | 1,327.00 | 1,332.00 | 1,302.00 | 1,306.00 | 1,306.00 | 7,697 |
| 2026-10-12 | 1,355.00 | 1,366.00 | 1,342.00 | 1,344.00 | 1,344.00 | 5,278 |
| 2026-10-09 | 1,335.00 | 1,362.00 | 1,332.00 | 1,353.00 | 1,353.00 | 28,929 |
| 2026-10-08 | 1,402.00 | 1,402.00 | 1,356.00 | 1,368.00 | 1,368.00 | 47,810 |
| 2026-10-07 | 1,417.00 | 1,430.00 | 1,406.00 | 1,417.00 | 1,417.00 | 45,968 |
| 2026-10-06 | 1,396.00 | 1,442.00 | 1,396.00 | 1,422.00 | 1,422.00 | 10,070 |
| 2026-10-05 | 1,398.00 | 1,404.00 | 1,382.00 | 1,402.00 | 1,402.00 | 6,517 |
| 2026-10-02 | 1,364.00 | 1,398.00 | 1,364.00 | 1,398.00 | 1,398.00 | 3,332 |
| 2026-10-01 | 1,376.00 | 1,378.00 | 1,352.00 | 1,355.00 | 1,355.00 | 13,884 |
| 2026-09-30 | 1,433.00 | 1,434.00 | 1,380.00 | 1,392.00 | 1,392.00 | 9,180 |
| 2026-09-29 | 1,435.00 | 1,462.00 | 1,433.00 | 1,438.00 | 1,438.00 | 3,558 |
| 2026-09-28 | 1,444.00 | 1,456.00 | 1,418.00 | 1,445.34 | 1,445.34 | 2,523 |
| 2026-09-25 | 1,432.00 | 1,474.00 | 1,432.00 | 1,452.00 | 1,452.00 | 65,212 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 29.0000 NOK |
| 2025-11-06 | 26.5000 NOK |
| 2025-05-02 | 26.5000 NOK |
| 2024-11-08 | 35.5000 NOK |
| 2024-04-18 | 15.5000 NOK |
| 2023-11-07 | 15.0000 NOK |
| 2023-04-24 | 15.0000 NOK |
| 2022-11-08 | 14.5000 NOK |
| 2022-04-25 | 14.5000 NOK |
| 2021-11-08 | 11.7500 NOK |
| 2021-04-29 | 11.7500 NOK |
| 2020-11-09 | 11.7500 NOK |
| 2020-07-21 | 11.7500 NOK |
| 2019-04-29 | 22.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.