Aker BP ASA (AKRBP.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
As of 10:50AM CEST. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 265.80 | 266.00 | 263.40 | 264.10 | 264.10 | 203,262 |
| May 27, 2024 | 262.10 | 265.70 | 261.60 | 265.50 | 265.50 | 537,226 |
| May 24, 2024 | 262.10 | 262.30 | 260.40 | 261.90 | 261.90 | 766,576 |
| May 23, 2024 | 261.20 | 264.40 | 260.80 | 264.00 | 264.00 | 689,236 |
| May 22, 2024 | 263.60 | 264.20 | 260.70 | 260.70 | 260.70 | 1,620,550 |
| May 21, 2024 | 265.80 | 266.10 | 263.50 | 265.00 | 265.00 | 1,375,708 |
| May 16, 2024 | 269.80 | 271.10 | 264.40 | 264.40 | 264.40 | 1,955,787 |
| May 15, 2024 | 274.10 | 275.70 | 266.70 | 267.40 | 267.40 | 1,125,656 |
| May 14, 2024 | 275.30 | 276.80 | 273.00 | 274.10 | 274.10 | 675,369 |
| May 13, 2024 | 274.50 | 275.70 | 273.20 | 275.30 | 275.30 | 727,103 |
| May 10, 2024 | 273.00 | 278.50 | 272.60 | 275.90 | 275.90 | 930,618 |
| May 08, 2024 | 271.10 | 271.80 | 267.00 | 268.90 | 268.90 | 990,590 |
| May 07, 2024 | 271.60 | 273.70 | 269.60 | 271.50 | 271.50 | 707,284 |
| May 06, 2024 | 266.90 | 272.80 | 266.60 | 271.70 | 271.70 | 1,069,389 |
| May 03, 2024 | 266.20 | 268.00 | 264.60 | 264.90 | 264.90 | 1,204,275 |
| May 02, 2024 | 267.40 | 268.30 | 263.10 | 268.20 | 268.20 | 1,416,959 |
| Apr 30, 2024 | 279.00 | 279.40 | 271.70 | 272.00 | 272.00 | 1,125,737 |
| Apr 29, 2024 | 278.60 | 281.30 | 278.00 | 278.90 | 278.90 | 772,159 |
| Apr 29, 2024 | 6.59196 Dividend | |||||
| Apr 26, 2024 | 284.90 | 286.70 | 282.90 | 285.20 | 278.61 | 930,740 |
| Apr 25, 2024 | 278.50 | 286.20 | 278.00 | 282.80 | 276.26 | 1,420,927 |
| Apr 24, 2024 | 286.30 | 286.30 | 273.40 | 277.70 | 271.28 | 2,050,755 |
| Apr 23, 2024 | 280.60 | 281.20 | 275.90 | 277.90 | 271.48 | 1,054,302 |
| Apr 22, 2024 | 282.00 | 282.50 | 279.60 | 280.40 | 273.92 | 915,488 |
| Apr 19, 2024 | 286.80 | 287.40 | 277.30 | 283.30 | 276.75 | 1,334,706 |
| Apr 18, 2024 | 284.90 | 285.50 | 280.90 | 284.60 | 278.02 | 1,024,710 |
| Apr 17, 2024 | 288.00 | 290.60 | 285.80 | 286.50 | 279.88 | 729,729 |
| Apr 16, 2024 | 293.00 | 295.90 | 286.60 | 286.90 | 280.27 | 1,207,149 |
| Apr 15, 2024 | 301.10 | 301.10 | 291.50 | 292.60 | 285.84 | 1,288,298 |
| Apr 12, 2024 | 295.10 | 302.70 | 295.10 | 302.70 | 295.70 | 1,358,711 |
| Apr 11, 2024 | 294.60 | 297.10 | 292.80 | 292.80 | 286.03 | 1,254,221 |
| Apr 10, 2024 | 289.40 | 291.00 | 287.80 | 290.90 | 284.18 | 1,098,233 |
| Apr 09, 2024 | 285.80 | 290.10 | 285.60 | 288.40 | 281.73 | 956,235 |
| Apr 08, 2024 | 285.10 | 286.70 | 283.00 | 283.90 | 277.34 | 1,053,405 |
| Apr 05, 2024 | 284.30 | 287.90 | 283.10 | 285.50 | 278.90 | 974,069 |
| Apr 04, 2024 | 284.00 | 284.50 | 281.30 | 282.40 | 275.87 | 867,536 |
| Apr 03, 2024 | 282.90 | 283.50 | 281.30 | 283.50 | 276.95 | 1,050,346 |
| Apr 02, 2024 | 277.00 | 281.40 | 276.40 | 280.30 | 273.82 | 2,024,625 |
| Mar 27, 2024 | 271.10 | 271.30 | 268.90 | 269.80 | 263.56 | 695,923 |
| Mar 26, 2024 | 275.10 | 275.10 | 272.00 | 272.00 | 265.71 | 900,973 |
| Mar 25, 2024 | 269.60 | 275.60 | 269.60 | 275.50 | 269.13 | 1,316,998 |
| Mar 22, 2024 | 268.50 | 271.10 | 267.50 | 270.30 | 264.05 | 1,131,567 |
| Mar 21, 2024 | 271.90 | 274.00 | 270.90 | 271.90 | 265.62 | 1,142,783 |
| Mar 20, 2024 | 271.40 | 272.40 | 269.30 | 269.50 | 263.27 | 943,384 |
| Mar 19, 2024 | 269.40 | 271.80 | 269.00 | 271.40 | 265.13 | 1,376,588 |
| Mar 18, 2024 | 269.00 | 270.60 | 267.30 | 267.70 | 261.51 | 1,557,656 |
| Mar 15, 2024 | 267.90 | 269.30 | 265.70 | 265.70 | 259.56 | 4,018,804 |
| Mar 14, 2024 | 265.20 | 269.50 | 265.20 | 266.50 | 260.34 | 1,629,629 |
| Mar 13, 2024 | 264.00 | 265.90 | 261.80 | 265.00 | 258.87 | 1,547,837 |
| Mar 12, 2024 | 260.70 | 264.70 | 260.70 | 262.40 | 256.34 | 1,027,208 |
| Mar 11, 2024 | 260.50 | 262.10 | 258.50 | 258.90 | 252.92 | 663,483 |
| Mar 08, 2024 | 263.40 | 264.50 | 259.80 | 261.80 | 255.75 | 1,041,026 |
| Mar 07, 2024 | 262.60 | 262.60 | 259.50 | 261.20 | 255.16 | 868,045 |
| Mar 06, 2024 | 259.70 | 264.40 | 259.70 | 263.40 | 257.31 | 1,019,432 |
| Mar 05, 2024 | 257.50 | 260.90 | 255.90 | 259.70 | 253.70 | 1,269,882 |
| Mar 04, 2024 | 264.80 | 265.50 | 260.50 | 260.50 | 254.48 | 1,114,153 |
| Mar 01, 2024 | 258.00 | 264.00 | 258.00 | 262.40 | 256.34 | 1,100,919 |
| Feb 29, 2024 | 260.00 | 260.10 | 257.20 | 257.70 | 251.74 | 1,719,870 |
| Feb 28, 2024 | 260.40 | 261.40 | 258.00 | 259.90 | 253.89 | 581,796 |
| Feb 27, 2024 | 259.80 | 261.90 | 259.10 | 260.90 | 254.87 | 523,865 |
| Feb 26, 2024 | 256.70 | 259.90 | 255.30 | 259.20 | 253.21 | 497,780 |
| Feb 23, 2024 | 260.50 | 261.40 | 254.90 | 257.40 | 251.45 | 708,832 |
| Feb 22, 2024 | 261.60 | 263.20 | 259.00 | 259.00 | 253.01 | 1,032,224 |
| Feb 21, 2024 | 259.50 | 260.50 | 257.10 | 259.80 | 253.80 | 717,367 |
| Feb 20, 2024 | 262.90 | 262.90 | 258.60 | 259.30 | 253.31 | 839,476 |
| Feb 19, 2024 | 261.50 | 263.30 | 259.10 | 262.30 | 256.24 | 973,784 |
| Feb 16, 2024 | 260.20 | 261.80 | 259.30 | 261.30 | 255.26 | 1,028,436 |
| Feb 15, 2024 | 260.60 | 260.90 | 253.90 | 257.80 | 251.84 | 1,056,447 |
| Feb 14, 2024 | 260.20 | 263.00 | 260.20 | 261.60 | 255.55 | 698,921 |
| Feb 13, 2024 | 266.20 | 267.00 | 259.40 | 259.60 | 253.60 | 1,158,825 |
| Feb 13, 2024 | 6.33546 Dividend | |||||
| Feb 12, 2024 | 268.70 | 271.90 | 265.60 | 265.60 | 253.27 | 1,103,388 |
| Feb 09, 2024 | 264.00 | 270.90 | 263.90 | 269.00 | 256.51 | 1,846,339 |
| Feb 08, 2024 | 268.20 | 268.90 | 259.30 | 264.00 | 251.75 | 1,975,984 |
| Feb 07, 2024 | 271.00 | 273.30 | 268.20 | 268.20 | 255.75 | 927,496 |
| Feb 06, 2024 | 270.00 | 274.10 | 270.00 | 274.00 | 261.28 | 705,644 |
| Feb 05, 2024 | 271.20 | 274.30 | 267.50 | 267.50 | 255.08 | 791,050 |
| Feb 02, 2024 | 277.30 | 278.00 | 272.00 | 273.20 | 260.52 | 911,007 |
| Feb 01, 2024 | 280.40 | 283.30 | 279.60 | 281.00 | 267.96 | 1,118,867 |
| Jan 31, 2024 | 281.50 | 283.70 | 280.40 | 280.80 | 267.77 | 923,224 |
| Jan 30, 2024 | 279.20 | 282.20 | 278.50 | 280.90 | 267.86 | 645,405 |
| Jan 29, 2024 | 284.00 | 286.60 | 280.70 | 281.10 | 268.05 | 533,466 |
| Jan 26, 2024 | 278.60 | 282.40 | 278.40 | 282.00 | 268.91 | 702,355 |
| Jan 25, 2024 | 274.60 | 279.60 | 274.10 | 277.90 | 265.00 | 1,387,884 |
| Jan 24, 2024 | 272.40 | 273.50 | 270.50 | 271.60 | 258.99 | 636,174 |
| Jan 23, 2024 | 273.80 | 275.20 | 269.60 | 272.20 | 259.57 | 704,213 |
| Jan 22, 2024 | 271.60 | 272.00 | 267.80 | 271.00 | 258.42 | 591,260 |
| Jan 19, 2024 | 274.00 | 274.80 | 271.30 | 271.90 | 259.28 | 865,249 |
| Jan 18, 2024 | 274.40 | 275.70 | 270.70 | 271.90 | 259.28 | 937,690 |
| Jan 17, 2024 | 275.00 | 275.50 | 270.40 | 273.00 | 260.33 | 1,242,969 |
| Jan 16, 2024 | 276.60 | 282.60 | 275.00 | 279.10 | 266.15 | 900,050 |
| Jan 15, 2024 | 281.80 | 281.80 | 277.70 | 278.20 | 265.29 | 698,575 |
| Jan 12, 2024 | 286.00 | 288.80 | 284.20 | 284.60 | 271.39 | 937,324 |
| Jan 11, 2024 | 285.00 | 287.20 | 281.70 | 282.20 | 269.10 | 860,155 |
| Jan 10, 2024 | 290.00 | 290.50 | 283.70 | 285.00 | 271.77 | 1,232,606 |
| Jan 09, 2024 | 291.00 | 293.50 | 287.80 | 289.10 | 275.68 | 872,675 |
| Jan 08, 2024 | 298.00 | 298.00 | 288.30 | 288.60 | 275.20 | 1,251,474 |
| Jan 05, 2024 | 302.10 | 302.40 | 298.00 | 300.70 | 286.74 | 1,305,621 |
| Jan 04, 2024 | 300.90 | 308.00 | 300.90 | 304.80 | 290.65 | 1,235,500 |
| Jan 03, 2024 | 297.00 | 299.00 | 292.40 | 299.00 | 285.12 | 1,016,064 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.