Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 256.70 | 257.20 | 253.30 | 256.00 | 240.80 | 1,139,916 |
| 2025-11-05 | 256.70 | 259.00 | 255.10 | 257.30 | 242.03 | 1,228,138 |
| 2025-11-04 | 262.00 | 262.00 | 257.10 | 258.00 | 242.69 | 1,087,022 |
| 2025-11-03 | 264.00 | 267.00 | 262.20 | 262.70 | 247.11 | 817,887 |
| 2025-10-31 | 262.20 | 262.90 | 258.10 | 262.90 | 247.29 | 684,365 |
| 2025-10-30 | 258.00 | 262.80 | 255.90 | 262.80 | 247.20 | 733,477 |
| 2025-10-29 | 251.50 | 258.80 | 251.50 | 258.20 | 242.87 | 852,147 |
| 2025-10-28 | 256.80 | 256.80 | 252.20 | 253.60 | 238.55 | 1,012,140 |
| 2025-10-27 | 260.00 | 260.40 | 255.30 | 258.80 | 243.44 | 974,975 |
| 2025-10-24 | 266.70 | 267.90 | 263.70 | 266.50 | 244.72 | 1,007,352 |
| 2025-10-23 | 265.00 | 269.80 | 265.00 | 266.70 | 244.91 | 1,759,414 |
← NewerPage 5 of 5 · 251 trading days
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.