Aker BP ASA (AKRBF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 25.37 | 25.37 | 25.11 | 25.11 | 25.11 | 300 |
| 21 Jun 2024 | 25.61 | 25.61 | 25.00 | 25.00 | 25.00 | 1,500 |
| 20 Jun 2024 | 25.69 | 25.69 | 25.01 | 25.35 | 25.35 | 4,100 |
| 18 Jun 2024 | 24.25 | 24.68 | 24.25 | 24.68 | 24.68 | 400 |
| 17 Jun 2024 | 24.27 | 24.27 | 23.88 | 24.21 | 24.21 | 3,600 |
| 14 Jun 2024 | 24.25 | 24.25 | 24.00 | 24.19 | 24.19 | 8,000 |
| 13 Jun 2024 | 24.60 | 24.60 | 24.10 | 24.25 | 24.25 | 2,600 |
| 12 Jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 100 |
| 11 Jun 2024 | 24.50 | 24.78 | 24.25 | 24.78 | 24.78 | 600 |
| 10 Jun 2024 | 24.54 | 24.75 | 24.54 | 24.75 | 24.75 | 200 |
| 07 Jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 800 |
| 06 Jun 2024 | 24.38 | 24.50 | 24.38 | 24.50 | 24.50 | 300 |
| 05 Jun 2024 | 24.26 | 24.46 | 24.26 | 24.39 | 24.39 | 800 |
| 04 Jun 2024 | 24.52 | 24.81 | 24.52 | 24.81 | 24.81 | 1,300 |
| 03 Jun 2024 | 26.22 | 26.22 | 25.21 | 25.77 | 25.77 | 1,000 |
| 31 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 30 May 2024 | 25.40 | 25.40 | 25.15 | 25.17 | 25.17 | 1,500 |
| 29 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 28 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
| 24 May 2024 | 25.22 | 25.22 | 24.23 | 24.23 | 24.23 | 500 |
| 23 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 22 May 2024 | 24.34 | 24.60 | 24.34 | 24.50 | 24.50 | 5,400 |
| 21 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 20 May 2024 | 24.87 | 25.54 | 24.85 | 25.54 | 25.54 | 700 |
| 17 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
| 16 May 2024 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 600 |
| 15 May 2024 | 25.25 | 25.25 | 24.82 | 24.82 | 24.82 | 1,300 |
| 14 May 2024 | 25.35 | 25.35 | 25.25 | 25.25 | 25.25 | 500 |
| 13 May 2024 | 25.87 | 25.87 | 25.37 | 25.37 | 25.37 | 17,200 |
| 10 May 2024 | 25.94 | 25.94 | 25.73 | 25.94 | 25.94 | 1,500 |
| 09 May 2024 | 25.70 | 25.70 | 25.00 | 25.69 | 25.69 | 7,100 |
| 08 May 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | 1,800 |
| 07 May 2024 | 24.95 | 25.10 | 24.95 | 25.10 | 25.10 | 300 |
| 06 May 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1,500 |
| 03 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 5,100 |
| 02 May 2024 | 24.15 | 24.20 | 24.15 | 24.20 | 24.20 | 400 |
| 01 May 2024 | 24.15 | 24.73 | 24.15 | 24.73 | 24.73 | 200 |
| 30 Apr 2024 | 24.72 | 25.11 | 24.40 | 25.11 | 25.11 | 1,200 |
| 29 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 2,200 |
| 29 Apr 2024 | 0.6 Dividend | |||||
| 26 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | - |
| 25 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | - |
| 24 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 5,500 |
| 23 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 500 |
| 22 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.28 | 200 |
| 19 Apr 2024 | 25.50 | 25.70 | 25.50 | 25.61 | 24.99 | 2,200 |
| 18 Apr 2024 | 26.00 | 26.00 | 25.41 | 25.41 | 24.80 | 1,500 |
| 17 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.81 | 100 |
| 16 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.40 | - |
| 15 Apr 2024 | 27.00 | 27.05 | 26.64 | 27.05 | 26.40 | 2,800 |
| 12 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.89 | 500 |
| 11 Apr 2024 | 27.09 | 27.09 | 26.94 | 26.94 | 26.29 | 300 |
| 10 Apr 2024 | 26.99 | 26.99 | 26.59 | 26.59 | 25.95 | 300 |
| 09 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
| 08 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
| 05 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | 200 |
| 04 Apr 2024 | 26.70 | 26.70 | 26.20 | 26.20 | 25.57 | 1,500 |
| 03 Apr 2024 | 26.45 | 26.50 | 26.45 | 26.50 | 25.86 | 1,300 |
| 02 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.90 | - |
| 01 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.90 | 100 |
| 28 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.47 | 300 |
| 27 Mar 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 24.40 | 300 |
| 26 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.18 | 100 |
| 25 Mar 2024 | 25.42 | 25.74 | 25.42 | 25.74 | 25.12 | 1,600 |
| 22 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.81 | - |
| 21 Mar 2024 | 25.53 | 25.53 | 25.42 | 25.42 | 24.81 | 900 |
| 20 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.84 | 100 |
| 19 Mar 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 24.84 | 400 |
| 18 Mar 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 24.85 | 500 |
| 15 Mar 2024 | 25.43 | 25.71 | 25.15 | 25.20 | 24.59 | 2,100 |
| 14 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.68 | 1,000 |
| 13 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 12 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 11 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 08 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 07 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 06 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 05 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | 100 |
| 04 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.21 | 200 |
| 01 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.80 | - |
| 29 Feb 2024 | 24.26 | 24.39 | 24.26 | 24.39 | 23.80 | 16,500 |
| 28 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.91 | 100 |
| 27 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.25 | - |
| 26 Feb 2024 | 24.27 | 24.85 | 24.27 | 24.85 | 24.25 | 1,100 |
| 23 Feb 2024 | 24.40 | 24.46 | 24.25 | 24.46 | 23.87 | 1,200 |
| 22 Feb 2024 | 24.75 | 25.09 | 24.75 | 25.09 | 24.49 | 800 |
| 21 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.76 | 100 |
| 20 Feb 2024 | 25.13 | 25.13 | 24.74 | 24.74 | 24.14 | 3,400 |
| 16 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.62 | 900 |
| 15 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.74 | - |
| 14 Feb 2024 | 24.98 | 24.98 | 24.33 | 24.33 | 23.74 | 200 |
| 13 Feb 2024 | 24.50 | 24.55 | 24.41 | 24.55 | 23.96 | 900 |
| 13 Feb 2024 | 0.6 Dividend | |||||
| 12 Feb 2024 | 25.75 | 26.28 | 25.75 | 26.28 | 25.06 | 1,300 |
| 09 Feb 2024 | 25.56 | 25.73 | 25.56 | 25.73 | 24.54 | 2,600 |
| 08 Feb 2024 | 24.80 | 24.86 | 24.80 | 24.86 | 23.71 | 900 |
| 07 Feb 2024 | 24.99 | 24.99 | 24.80 | 24.80 | 23.65 | 700 |
| 06 Feb 2024 | 25.80 | 26.24 | 25.80 | 26.24 | 25.02 | 2,500 |
| 05 Feb 2024 | 24.97 | 25.25 | 24.97 | 25.25 | 24.08 | 400 |
| 02 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.32 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.