Canada markets closed

Aker BP ASA (ARC.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
22.90-0.21 (-0.91%)
At close: 08:11AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202422.9022.9022.9022.9022.9070
May 20, 202422.9223.3122.9223.1123.1170
May 17, 202423.0123.0123.0123.0123.01-
May 16, 202423.0523.0523.0523.0523.05-
May 15, 202423.3123.3123.3123.3123.31-
May 14, 202423.5123.5123.5123.5123.51-
May 13, 202423.7323.7323.7323.7323.73-
May 10, 202423.1123.1123.1123.1123.11-
May 09, 202422.9123.0222.9123.0223.02-
May 08, 202423.1923.1923.1923.1923.19-
May 07, 202423.2723.2723.2723.2723.27-
May 06, 202422.4922.4922.4922.4922.49-
May 03, 202422.7322.7322.7322.7322.73-
May 02, 202423.0723.0723.0723.0723.07-
Apr 30, 202423.6123.6123.6123.6123.61-
Apr 29, 202423.3523.3523.3523.3523.35-
Apr 29, 20246.59196 Dividend
Apr 26, 202424.2624.2624.2624.2617.67-
Apr 25, 202423.7423.7423.7423.7417.29-
Apr 24, 202424.1924.1924.1924.1917.62-
Apr 23, 202423.9423.9423.9423.9417.43-
Apr 22, 202423.9823.9823.9823.9817.46-
Apr 19, 202424.2124.2124.2124.2117.63-
Apr 18, 202424.4924.4924.4924.4917.84-
Apr 17, 202424.5224.5224.5224.5217.86-
Apr 16, 202424.9724.9724.9724.9718.19-
Apr 15, 202425.9125.9125.9125.9118.87-
Apr 12, 202425.3225.3225.3225.3218.44-
Apr 11, 202424.7624.7624.7624.7618.03-
Apr 10, 202424.7724.7724.7724.7718.04-
Apr 09, 202424.4424.4424.4424.4417.80-
Apr 08, 202424.6224.6224.6224.6217.93-
Apr 05, 202424.0524.0524.0524.0517.52-
Apr 04, 202424.2624.2624.2624.2617.67-
Apr 03, 202423.9323.9323.9323.9317.43-
Apr 02, 202423.3723.3723.3723.3717.02100
Mar 28, 202423.1923.1923.1923.1916.89-
Mar 27, 202423.3523.3523.3523.3517.01-
Mar 26, 202423.6823.6823.6823.6817.25-
Mar 25, 202423.2923.2923.2923.2916.96-
Mar 22, 202423.0123.0123.0123.0116.76-
Mar 21, 202423.3023.3023.3023.3016.97-
Mar 20, 202423.3923.3923.3923.3917.03-
Mar 19, 202423.0223.0223.0223.0216.76-
Mar 18, 202422.9622.9622.9622.9616.72-
Mar 15, 202423.1823.1823.1823.1816.88-
Mar 14, 202423.1623.1623.1623.1616.87-
Mar 13, 202422.6422.6422.6422.6416.49-
Mar 12, 202422.7222.7222.7222.7216.55-
Mar 11, 202422.7322.7322.7322.7316.55-
Mar 08, 202423.0023.0023.0023.0016.75-
Mar 07, 202422.8622.8622.8622.8616.65-
Mar 06, 202422.4822.4822.4822.4816.37-
Mar 05, 202422.7222.7222.7222.7216.55-
Mar 04, 202423.0423.0423.0423.0416.78-
Mar 01, 202422.3222.3222.3222.3216.26-
Feb 29, 202422.5522.5522.5522.5516.42-
Feb 28, 202422.7122.7122.7122.7116.54-
Feb 27, 202422.6322.6322.6322.6316.48-
Feb 26, 202422.5222.5222.5222.5216.40-
Feb 23, 202422.7422.7422.7422.7416.56-
Feb 22, 202423.0323.0323.0323.0316.77-
Feb 21, 202422.8722.8722.8722.8716.66-
Feb 20, 202423.1523.1523.1523.1516.86-
Feb 19, 202423.2123.2123.2123.2116.90-
Feb 16, 202422.7722.7722.7722.7716.58-
Feb 15, 202423.0623.0623.0623.0616.79-
Feb 14, 202422.8322.8322.8322.8316.63-
Feb 13, 202423.4823.4823.4823.4817.10-
Feb 13, 20246.33546 Dividend
Feb 12, 202423.5723.5723.5723.5712.55-
Feb 09, 202423.1323.6523.1323.6512.59220
Feb 08, 202422.9322.9322.9322.9312.21-
Feb 07, 202423.8723.8723.8723.8712.71-
Feb 06, 202423.4123.4123.4123.4112.47-
Feb 05, 202423.8423.8423.4523.4512.491,000
Feb 02, 202424.5024.5024.5024.5013.05-
Feb 01, 202424.6524.6524.6524.6513.13-
Jan 31, 202424.7424.7424.7424.7413.17-
Jan 30, 202424.8324.8324.8324.8313.22-
Jan 29, 202424.8224.8224.8224.8213.22-
Jan 26, 202424.5124.5124.5124.5113.05-
Jan 25, 202423.8723.8723.8723.8712.71-
Jan 24, 202423.8223.8223.8223.8212.68-
Jan 23, 202423.6623.6623.6623.6612.60-
Jan 22, 202423.5523.5523.5523.5512.54-
Jan 19, 202423.8523.8523.8523.8512.70-
Jan 18, 202423.8723.8723.8723.8712.71-
Jan 17, 202424.4824.4824.4824.4813.04-
Jan 16, 202424.6824.6824.6824.6813.14-
Jan 15, 202425.0925.0925.0925.0913.36-
Jan 12, 202425.0925.0925.0925.0913.36-
Jan 11, 202424.7824.7824.7824.7813.20-
Jan 10, 202425.5025.5025.5025.5013.58-
Jan 09, 202425.2825.2825.2825.2813.46-
Jan 08, 202426.3126.3126.3126.3114.01-
Jan 05, 202426.8326.8326.8326.8314.29-
Jan 04, 202426.3226.3226.3226.3214.02-
Jan 03, 202426.2226.2226.2226.2213.96-
Jan 02, 202426.1626.1626.1626.1613.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...