Advertisement
Aker BP ASA (AKRBP.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Follow
At close: 04:29PM CEST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 229.60 | 233.50 | 228.30 | 233.50 | 233.50 | 1,375,781 |
| Oct 24, 2024 | 228.60 | 234.20 | 228.60 | 229.20 | 229.20 | 1,309,275 |
| Oct 23, 2024 | 233.00 | 233.30 | 228.00 | 228.60 | 228.60 | 1,106,152 |
| Oct 22, 2024 | 231.50 | 235.20 | 231.50 | 232.60 | 232.60 | 1,150,927 |
| Oct 21, 2024 | 231.20 | 235.20 | 231.20 | 232.40 | 232.40 | 668,738 |
| Oct 18, 2024 | 233.00 | 234.80 | 229.40 | 229.80 | 229.80 | 708,194 |
| Oct 17, 2024 | 230.80 | 232.10 | 229.00 | 231.70 | 231.70 | 739,002 |
| Oct 16, 2024 | 231.00 | 233.70 | 230.60 | 232.10 | 232.10 | 994,343 |
| Oct 15, 2024 | 233.50 | 233.50 | 228.60 | 230.50 | 230.50 | 1,510,798 |
| Oct 14, 2024 | 239.00 | 240.50 | 237.00 | 239.30 | 239.30 | 675,612 |
| Oct 11, 2024 | 240.00 | 241.40 | 238.20 | 240.50 | 240.50 | 1,181,699 |
| Oct 10, 2024 | 235.00 | 240.60 | 234.20 | 240.10 | 240.10 | 1,083,393 |
| Oct 09, 2024 | 237.00 | 237.80 | 232.70 | 233.60 | 233.60 | 1,232,214 |
| Oct 08, 2024 | 244.70 | 245.50 | 236.70 | 236.70 | 236.70 | 1,495,715 |
| Oct 07, 2024 | 247.00 | 248.70 | 243.80 | 246.40 | 246.40 | 1,399,900 |
| Oct 04, 2024 | 243.60 | 247.40 | 243.00 | 246.10 | 246.10 | 1,491,609 |
| Oct 03, 2024 | 242.10 | 242.60 | 237.40 | 240.90 | 240.90 | 1,700,970 |
| Oct 02, 2024 | 235.30 | 242.40 | 235.30 | 242.00 | 242.00 | 2,561,038 |
| Oct 01, 2024 | 225.60 | 233.40 | 224.10 | 232.30 | 232.30 | 1,472,926 |
| Sep 30, 2024 | 225.60 | 227.50 | 223.40 | 226.20 | 226.20 | 1,501,177 |
| Sep 27, 2024 | 220.80 | 225.30 | 219.80 | 224.50 | 224.50 | 2,015,724 |
| Sep 26, 2024 | 221.90 | 223.40 | 217.40 | 217.50 | 217.50 | 2,936,548 |
| Sep 25, 2024 | 232.00 | 233.50 | 227.60 | 228.80 | 228.80 | 1,334,719 |
| Sep 24, 2024 | 231.30 | 235.10 | 230.00 | 232.70 | 232.70 | 2,704,661 |
| Sep 23, 2024 | 230.50 | 233.50 | 228.30 | 233.50 | 233.50 | 1,136,700 |
| Sep 20, 2024 | 229.10 | 229.80 | 226.80 | 228.10 | 228.10 | 1,912,424 |
| Sep 19, 2024 | 230.20 | 233.20 | 228.50 | 228.90 | 228.90 | 1,717,256 |
| Sep 18, 2024 | 227.50 | 227.80 | 224.60 | 226.60 | 226.60 | 911,463 |
| Sep 17, 2024 | 229.70 | 229.90 | 224.00 | 227.00 | 227.00 | 1,983,403 |
| Sep 16, 2024 | 228.90 | 229.80 | 226.60 | 229.80 | 229.80 | 1,121,344 |
| Sep 13, 2024 | 229.00 | 230.90 | 228.70 | 230.20 | 230.20 | 1,015,090 |
| Sep 12, 2024 | 228.50 | 229.80 | 225.60 | 227.00 | 227.00 | 1,441,432 |
| Sep 11, 2024 | 225.10 | 228.60 | 224.60 | 224.90 | 224.90 | 1,264,396 |
| Sep 10, 2024 | 231.10 | 231.80 | 223.90 | 223.90 | 223.90 | 1,862,703 |
| Sep 09, 2024 | 230.00 | 231.00 | 226.50 | 227.20 | 227.20 | 1,230,442 |
| Sep 06, 2024 | 235.90 | 236.50 | 229.90 | 230.30 | 230.30 | 1,731,510 |
| Sep 05, 2024 | 239.50 | 239.50 | 236.10 | 237.10 | 237.10 | 1,238,745 |
| Sep 04, 2024 | 237.80 | 242.50 | 236.80 | 239.50 | 239.50 | 1,163,327 |
| Sep 03, 2024 | 250.10 | 250.90 | 240.90 | 240.90 | 240.90 | 1,094,212 |
| Sep 02, 2024 | 253.00 | 253.40 | 249.10 | 250.00 | 250.00 | 1,199,569 |
| Aug 30, 2024 | 262.00 | 263.40 | 253.20 | 253.90 | 253.90 | 1,470,748 |
| Aug 29, 2024 | 258.60 | 261.20 | 257.80 | 260.40 | 260.40 | 618,019 |
| Aug 28, 2024 | 262.50 | 262.80 | 257.90 | 259.30 | 259.30 | 548,725 |
| Aug 27, 2024 | 263.90 | 266.20 | 261.90 | 262.80 | 262.80 | 627,431 |
| Aug 26, 2024 | 259.00 | 264.10 | 258.40 | 263.50 | 263.50 | 791,063 |
| Aug 23, 2024 | 256.00 | 258.40 | 255.00 | 258.00 | 258.00 | 617,614 |
| Aug 22, 2024 | 254.90 | 255.40 | 253.70 | 255.10 | 255.10 | 547,317 |
| Aug 21, 2024 | 253.80 | 257.10 | 253.80 | 256.00 | 256.00 | 493,192 |
| Aug 20, 2024 | 258.80 | 259.00 | 252.50 | 255.70 | 255.70 | 1,178,711 |
| Aug 19, 2024 | 262.60 | 263.00 | 259.80 | 263.00 | 263.00 | 644,487 |
| Aug 16, 2024 | 261.40 | 264.10 | 260.60 | 262.50 | 262.50 | 803,004 |
| Aug 15, 2024 | 259.10 | 262.00 | 258.40 | 260.80 | 260.80 | 566,327 |
| Aug 14, 2024 | 257.90 | 258.90 | 255.90 | 258.70 | 258.70 | 652,396 |
| Aug 13, 2024 | 260.50 | 261.10 | 255.00 | 255.00 | 255.00 | 785,757 |
| Aug 12, 2024 | 256.00 | 260.20 | 255.60 | 259.20 | 259.20 | 682,491 |
| Aug 09, 2024 | 254.90 | 257.10 | 252.70 | 254.00 | 254.00 | 696,299 |
| Aug 08, 2024 | 252.00 | 254.60 | 250.10 | 254.50 | 254.50 | 648,194 |
| Aug 07, 2024 | 247.90 | 252.70 | 247.80 | 252.20 | 252.20 | 847,786 |
| Aug 06, 2024 | 251.00 | 251.70 | 243.20 | 246.30 | 246.30 | 989,588 |
| Aug 05, 2024 | 245.90 | 247.00 | 240.40 | 245.30 | 245.30 | 1,623,977 |
| Aug 02, 2024 | 260.00 | 260.60 | 253.00 | 253.00 | 253.00 | 1,460,536 |
| Aug 01, 2024 | 266.00 | 266.80 | 261.30 | 262.10 | 262.10 | 582,307 |
| Jul 31, 2024 | 259.70 | 266.30 | 259.40 | 264.90 | 264.90 | 1,260,153 |
| Jul 30, 2024 | 258.40 | 258.60 | 254.70 | 255.90 | 255.90 | 756,125 |
| Jul 29, 2024 | 260.80 | 261.30 | 258.50 | 258.50 | 258.50 | 529,185 |
| Jul 26, 2024 | 261.80 | 262.90 | 257.80 | 258.20 | 258.20 | 823,043 |
| Jul 25, 2024 | 260.80 | 260.90 | 256.30 | 259.30 | 259.30 | 764,258 |
| Jul 24, 2024 | 259.20 | 263.60 | 257.50 | 261.60 | 261.60 | 915,633 |
| Jul 23, 2024 | 260.70 | 262.80 | 258.70 | 259.20 | 259.20 | 601,451 |
| Jul 22, 2024 | 261.50 | 262.80 | 259.70 | 261.10 | 261.10 | 526,870 |
| Jul 19, 2024 | 260.10 | 262.90 | 259.60 | 261.80 | 261.80 | 569,619 |
| Jul 18, 2024 | 260.00 | 263.80 | 260.00 | 261.50 | 261.50 | 659,483 |
| Jul 17, 2024 | 257.80 | 259.60 | 256.40 | 259.60 | 259.60 | 806,944 |
| Jul 17, 2024 | 6.45618 Dividend | |||||
| Jul 16, 2024 | 266.00 | 267.80 | 260.60 | 262.00 | 255.54 | 1,062,839 |
| Jul 15, 2024 | 265.80 | 267.60 | 264.20 | 265.10 | 258.57 | 955,210 |
| Jul 12, 2024 | 263.00 | 271.10 | 261.00 | 267.70 | 261.10 | 1,053,357 |
| Jul 11, 2024 | 262.50 | 262.60 | 258.20 | 259.70 | 253.30 | 565,268 |
| Jul 10, 2024 | 261.60 | 263.20 | 259.80 | 260.50 | 254.08 | 555,704 |
| Jul 09, 2024 | 264.00 | 265.70 | 261.70 | 261.70 | 255.25 | 662,354 |
| Jul 08, 2024 | 270.30 | 270.80 | 264.60 | 264.60 | 258.08 | 778,239 |
| Jul 05, 2024 | 274.10 | 275.50 | 270.30 | 270.30 | 263.64 | 487,417 |
| Jul 04, 2024 | 273.80 | 276.40 | 272.30 | 274.60 | 267.83 | 402,059 |
| Jul 03, 2024 | 279.70 | 280.40 | 274.10 | 275.20 | 268.42 | 829,593 |
| Jul 02, 2024 | 278.20 | 280.20 | 276.80 | 278.30 | 271.44 | 820,533 |
| Jul 01, 2024 | 275.00 | 276.80 | 273.90 | 275.40 | 268.61 | 826,423 |
| Jun 28, 2024 | 272.10 | 274.30 | 271.40 | 272.20 | 265.49 | 868,422 |
| Jun 27, 2024 | 269.20 | 272.60 | 269.20 | 270.50 | 263.83 | 938,605 |
| Jun 26, 2024 | 268.40 | 273.10 | 268.40 | 269.20 | 262.57 | 761,332 |
| Jun 25, 2024 | 267.00 | 270.60 | 266.00 | 267.00 | 260.42 | 708,461 |
| Jun 24, 2024 | 262.20 | 266.60 | 261.60 | 265.90 | 259.35 | 579,015 |
| Jun 21, 2024 | 263.60 | 267.30 | 262.70 | 263.60 | 257.10 | 1,550,363 |
| Jun 20, 2024 | 261.00 | 267.60 | 261.00 | 267.60 | 261.01 | 991,429 |
| Jun 19, 2024 | 261.90 | 263.20 | 261.10 | 261.20 | 254.76 | 807,668 |
| Jun 18, 2024 | 256.50 | 261.20 | 256.40 | 261.20 | 254.76 | 799,472 |
| Jun 17, 2024 | 254.90 | 257.70 | 253.50 | 255.80 | 249.50 | 772,891 |
| Jun 14, 2024 | 256.20 | 258.20 | 255.10 | 255.10 | 248.81 | 708,084 |
| Jun 13, 2024 | 262.00 | 262.50 | 256.10 | 256.20 | 249.89 | 1,016,041 |
| Jun 12, 2024 | 261.70 | 265.00 | 260.90 | 263.00 | 256.52 | 1,019,548 |
| Jun 11, 2024 | 260.60 | 262.30 | 257.60 | 260.50 | 254.08 | 1,246,577 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.