Aker ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,184.00 | 1,188.00 | 1,152.00 | 1,152.00 | 1,152.00 | 119,781 |
| 2026-10-21 | 1,200.00 | 1,216.00 | 1,192.00 | 1,198.00 | 1,198.00 | 153,048 |
| 2026-10-20 | 1,192.00 | 1,218.00 | 1,174.00 | 1,188.00 | 1,188.00 | 197,699 |
| 2026-10-19 | 1,216.00 | 1,228.00 | 1,164.00 | 1,170.00 | 1,170.00 | 281,448 |
| 2026-10-16 | 1,278.00 | 1,286.00 | 1,254.00 | 1,260.00 | 1,260.00 | 170,387 |
| 2026-10-15 | 1,268.00 | 1,268.00 | 1,218.00 | 1,260.00 | 1,260.00 | 269,556 |
| 2026-10-14 | 1,300.00 | 1,328.00 | 1,290.00 | 1,290.00 | 1,290.00 | 304,592 |
| 2026-10-13 | 1,330.00 | 1,332.00 | 1,300.00 | 1,308.00 | 1,308.00 | 137,536 |
| 2026-10-12 | 1,358.00 | 1,374.00 | 1,340.00 | 1,346.00 | 1,346.00 | 195,362 |
| 2026-10-09 | 1,340.00 | 1,364.00 | 1,328.00 | 1,360.00 | 1,360.00 | 131,645 |
| 2026-10-08 | 1,408.00 | 1,416.00 | 1,352.00 | 1,352.00 | 1,352.00 | 106,366 |
| 2026-10-07 | 1,420.00 | 1,432.00 | 1,408.00 | 1,418.00 | 1,418.00 | 122,280 |
| 2026-10-06 | 1,402.00 | 1,446.00 | 1,392.00 | 1,424.00 | 1,424.00 | 123,601 |
| 2026-10-05 | 1,396.00 | 1,406.00 | 1,384.00 | 1,402.00 | 1,402.00 | 62,266 |
| 2026-10-02 | 1,368.00 | 1,400.00 | 1,358.00 | 1,396.00 | 1,396.00 | 141,074 |
| 2026-10-01 | 1,380.00 | 1,384.00 | 1,352.00 | 1,368.00 | 1,368.00 | 139,313 |
| 2026-09-30 | 1,432.00 | 1,432.00 | 1,378.00 | 1,380.00 | 1,380.00 | 163,725 |
| 2026-09-29 | 1,440.00 | 1,466.00 | 1,422.00 | 1,438.00 | 1,438.00 | 103,272 |
| 2026-09-28 | 1,450.00 | 1,458.00 | 1,416.00 | 1,442.00 | 1,442.00 | 79,138 |
| 2026-09-25 | 1,440.00 | 1,476.00 | 1,432.00 | 1,446.00 | 1,446.00 | 137,145 |
| 2026-09-24 | 1,464.00 | 1,470.00 | 1,400.00 | 1,434.00 | 1,434.00 | 162,350 |
| 2026-09-23 | 1,498.00 | 1,504.00 | 1,452.00 | 1,468.00 | 1,468.00 | 222,315 |
| 2026-09-22 | 1,538.00 | 1,548.00 | 1,478.00 | 1,498.00 | 1,498.00 | 183,537 |
Page 1 of 1 · 23 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.