Canada markets close in 5 hours 49 minutes

Aker BP ASA (AKRBF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
24.040.00 (0.00%)
As of 01:40PM EDT. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202424.2724.2724.0424.0424.041,000
Jun 14, 202424.2524.2524.0024.1924.198,000
Jun 13, 202424.6024.6024.1024.2524.252,600
Jun 12, 202424.7824.7824.7824.7824.78100
Jun 11, 202424.5024.7824.2524.7824.78600
Jun 10, 202424.5424.7524.5424.7524.75200
Jun 07, 202424.5424.5424.5424.5424.54800
Jun 06, 202424.3824.5024.3824.5024.50300
Jun 05, 202424.2624.4624.2624.3924.39800
Jun 04, 202424.5224.8124.5224.8124.811,300
Jun 03, 202426.2226.2225.2125.7725.771,000
May 31, 202425.1725.1725.1725.1725.17-
May 30, 202425.4025.4025.1525.1725.171,500
May 29, 202425.0025.0025.0025.0025.00100
May 28, 202424.2324.2324.2324.2324.23100
May 24, 202425.2225.2224.2324.2324.23500
May 23, 202424.5024.5024.5024.5024.50-
May 22, 202424.3424.6024.3424.5024.505,400
May 21, 202425.5425.5425.5425.5425.54-
May 20, 202424.8725.5424.8525.5425.54700
May 17, 202424.7724.7724.7724.7724.77100
May 16, 202425.1525.1525.0025.0025.00600
May 15, 202425.2525.2524.8224.8224.821,300
May 14, 202425.3525.3525.2525.2525.25500
May 13, 202425.8725.8725.3725.3725.3717,200
May 10, 202425.9425.9425.7325.9425.941,500
May 09, 202425.7025.7025.0025.6925.697,100
May 08, 202424.7624.8024.7624.8024.801,800
May 07, 202424.9525.1024.9525.1025.10300
May 06, 202425.0925.0925.0925.0925.091,500
May 03, 202424.6024.6024.6024.6024.605,100
May 02, 202424.1524.2024.1524.2024.20400
May 01, 202424.1524.7324.1524.7324.73200
Apr 30, 202424.7225.1124.4025.1125.111,200
Apr 29, 202425.8725.8725.8725.8725.872,200
Apr 29, 20240.6 Dividend
Apr 26, 202424.8924.8924.8924.8924.29-
Apr 25, 202424.8924.8924.8924.8924.29-
Apr 24, 202424.8924.8924.8924.8924.295,500
Apr 23, 202424.8924.8924.8924.8924.29500
Apr 22, 202425.9025.9025.9025.9025.28200
Apr 19, 202425.5025.7025.5025.6124.992,200
Apr 18, 202426.0026.0025.4125.4124.801,500
Apr 17, 202426.4526.4526.4526.4525.81100
Apr 16, 202427.0527.0527.0527.0526.40-
Apr 15, 202427.0027.0526.6427.0526.402,800
Apr 12, 202427.5527.5527.5527.5526.89500
Apr 11, 202427.0927.0926.9426.9426.29300
Apr 10, 202426.9926.9926.5926.5925.95300
Apr 09, 202426.2026.2026.2026.2025.57-
Apr 08, 202426.2026.2026.2026.2025.57-
Apr 05, 202426.2026.2026.2026.2025.57200
Apr 04, 202426.7026.7026.2026.2025.571,500
Apr 03, 202426.4526.5026.4526.5025.861,300
Apr 02, 202425.5125.5125.5125.5124.90-
Apr 01, 202425.5125.5125.5125.5124.90100
Mar 28, 202424.0524.0524.0524.0523.47300
Mar 27, 202425.3525.3525.0025.0024.40300
Mar 26, 202425.8025.8025.8025.8025.18100
Mar 25, 202425.4225.7425.4225.7425.121,600
Mar 22, 202425.4225.4225.4225.4224.81-
Mar 21, 202425.5325.5325.4225.4224.81900
Mar 20, 202425.4525.4525.4525.4524.84100
Mar 19, 202425.4025.4525.4025.4524.84400
Mar 18, 202425.4025.4625.4025.4624.85500
Mar 15, 202425.4325.7125.1525.2024.592,100
Mar 14, 202425.2925.2925.2925.2924.681,000
Mar 13, 202424.6724.6724.6724.6724.08-
Mar 12, 202424.6724.6724.6724.6724.08-
Mar 11, 202424.6724.6724.6724.6724.08-
Mar 08, 202424.6724.6724.6724.6724.08-
Mar 07, 202424.6724.6724.6724.6724.08-
Mar 06, 202424.6724.6724.6724.6724.08-
Mar 05, 202424.6724.6724.6724.6724.08100
Mar 04, 202424.8124.8124.8124.8124.21200
Mar 01, 202424.3924.3924.3924.3923.80-
Feb 29, 202424.2624.3924.2624.3923.8016,500
Feb 28, 202424.5024.5024.5024.5023.91100
Feb 27, 202424.8524.8524.8524.8524.25-
Feb 26, 202424.2724.8524.2724.8524.251,100
Feb 23, 202424.4024.4624.2524.4623.871,200
Feb 22, 202424.7525.0924.7525.0924.49800
Feb 21, 202424.3524.3524.3524.3523.76100
Feb 20, 202425.1325.1324.7424.7424.143,400
Feb 16, 202425.2325.2325.2325.2324.62900
Feb 15, 202424.3324.3324.3324.3323.74-
Feb 14, 202424.9824.9824.3324.3323.74200
Feb 13, 202424.5024.5524.4124.5523.96900
Feb 13, 20240.6 Dividend
Feb 12, 202425.7526.2825.7526.2825.061,300
Feb 09, 202425.5625.7325.5625.7324.542,600
Feb 08, 202424.8024.8624.8024.8623.71900
Feb 07, 202424.9924.9924.8024.8023.65700
Feb 06, 202425.8026.2425.8026.2425.022,500
Feb 05, 202424.9725.2524.9725.2524.08400
Feb 02, 202425.5025.5025.5025.5024.32300
Feb 01, 202426.8526.8526.8526.8525.60-
Jan 31, 202426.8426.8526.8426.8525.601,700
Jan 30, 202426.7926.7926.7926.7925.55-
Jan 29, 202427.4527.4526.7926.7925.552,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...