Aker BP ASA (AKRBP.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:27PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 263.60 | 267.30 | 262.70 | 263.60 | 263.60 | 1,550,363 |
| 20 Jun 2024 | 261.00 | 267.60 | 261.00 | 267.60 | 267.60 | 991,429 |
| 19 Jun 2024 | 261.90 | 263.20 | 261.10 | 261.20 | 261.20 | 807,668 |
| 18 Jun 2024 | 256.50 | 261.20 | 256.40 | 261.20 | 261.20 | 799,472 |
| 17 Jun 2024 | 254.90 | 257.70 | 253.50 | 255.80 | 255.80 | 772,891 |
| 14 Jun 2024 | 256.20 | 258.20 | 255.10 | 255.10 | 255.10 | 708,084 |
| 13 Jun 2024 | 262.00 | 262.50 | 256.10 | 256.20 | 256.20 | 1,016,041 |
| 12 Jun 2024 | 261.70 | 265.00 | 260.90 | 263.00 | 263.00 | 1,019,548 |
| 11 Jun 2024 | 260.60 | 262.30 | 257.60 | 260.50 | 260.50 | 1,246,577 |
| 10 Jun 2024 | 258.70 | 260.10 | 256.80 | 259.40 | 259.40 | 978,708 |
| 07 Jun 2024 | 257.00 | 258.80 | 256.80 | 258.80 | 258.80 | 930,082 |
| 06 Jun 2024 | 257.80 | 259.50 | 255.40 | 256.40 | 256.40 | 1,051,799 |
| 05 Jun 2024 | 257.40 | 259.70 | 257.20 | 257.40 | 257.40 | 1,257,997 |
| 04 Jun 2024 | 263.10 | 263.20 | 255.10 | 257.30 | 257.30 | 1,945,988 |
| 03 Jun 2024 | 269.60 | 273.60 | 265.50 | 266.00 | 266.00 | 1,573,580 |
| 31 May 2024 | 265.00 | 268.90 | 264.70 | 268.90 | 268.90 | 2,480,492 |
| 30 May 2024 | 263.50 | 268.40 | 263.30 | 265.40 | 265.40 | 998,935 |
| 29 May 2024 | 268.00 | 271.70 | 263.60 | 264.20 | 264.20 | 1,279,978 |
| 28 May 2024 | 265.80 | 267.20 | 263.40 | 266.20 | 266.20 | 900,137 |
| 27 May 2024 | 262.10 | 265.70 | 261.60 | 265.50 | 265.50 | 537,226 |
| 24 May 2024 | 262.10 | 262.30 | 260.40 | 261.90 | 261.90 | 766,576 |
| 23 May 2024 | 261.20 | 264.40 | 260.80 | 264.00 | 264.00 | 689,236 |
| 22 May 2024 | 263.60 | 264.20 | 260.70 | 260.70 | 260.70 | 1,620,550 |
| 21 May 2024 | 265.80 | 266.10 | 263.50 | 265.00 | 265.00 | 1,375,708 |
| 16 May 2024 | 269.80 | 271.10 | 264.40 | 264.40 | 264.40 | 1,955,787 |
| 15 May 2024 | 274.10 | 275.70 | 266.70 | 267.40 | 267.40 | 1,125,656 |
| 14 May 2024 | 275.30 | 276.80 | 273.00 | 274.10 | 274.10 | 675,369 |
| 13 May 2024 | 274.50 | 275.70 | 273.20 | 275.30 | 275.30 | 727,103 |
| 10 May 2024 | 273.00 | 278.50 | 272.60 | 275.90 | 275.90 | 930,618 |
| 08 May 2024 | 271.10 | 271.80 | 267.00 | 268.90 | 268.90 | 990,590 |
| 07 May 2024 | 271.60 | 273.70 | 269.60 | 271.50 | 271.50 | 707,284 |
| 06 May 2024 | 266.90 | 272.80 | 266.60 | 271.70 | 271.70 | 1,069,389 |
| 03 May 2024 | 266.20 | 268.00 | 264.60 | 264.90 | 264.90 | 1,204,275 |
| 02 May 2024 | 267.40 | 268.30 | 263.10 | 268.20 | 268.20 | 1,416,959 |
| 30 Apr 2024 | 279.00 | 279.40 | 271.70 | 272.00 | 272.00 | 1,125,737 |
| 29 Apr 2024 | 278.60 | 281.30 | 278.00 | 278.90 | 278.90 | 772,159 |
| 29 Apr 2024 | 6.59196 Dividend | |||||
| 26 Apr 2024 | 284.90 | 286.70 | 282.90 | 285.20 | 278.61 | 930,740 |
| 25 Apr 2024 | 278.50 | 286.20 | 278.00 | 282.80 | 276.26 | 1,420,927 |
| 24 Apr 2024 | 286.30 | 286.30 | 273.40 | 277.70 | 271.28 | 2,050,755 |
| 23 Apr 2024 | 280.60 | 281.20 | 275.90 | 277.90 | 271.48 | 1,054,302 |
| 22 Apr 2024 | 282.00 | 282.50 | 279.60 | 280.40 | 273.92 | 915,488 |
| 19 Apr 2024 | 286.80 | 287.40 | 277.30 | 283.30 | 276.75 | 1,334,706 |
| 18 Apr 2024 | 284.90 | 285.50 | 280.90 | 284.60 | 278.02 | 1,024,710 |
| 17 Apr 2024 | 288.00 | 290.60 | 285.80 | 286.50 | 279.88 | 729,729 |
| 16 Apr 2024 | 293.00 | 295.90 | 286.60 | 286.90 | 280.27 | 1,207,149 |
| 15 Apr 2024 | 301.10 | 301.10 | 291.50 | 292.60 | 285.84 | 1,288,298 |
| 12 Apr 2024 | 295.10 | 302.70 | 295.10 | 302.70 | 295.70 | 1,358,711 |
| 11 Apr 2024 | 294.60 | 297.10 | 292.80 | 292.80 | 286.03 | 1,254,221 |
| 10 Apr 2024 | 289.40 | 291.00 | 287.80 | 290.90 | 284.18 | 1,098,233 |
| 09 Apr 2024 | 285.80 | 290.10 | 285.60 | 288.40 | 281.73 | 956,235 |
| 08 Apr 2024 | 285.10 | 286.70 | 283.00 | 283.90 | 277.34 | 1,053,405 |
| 05 Apr 2024 | 284.30 | 287.90 | 283.10 | 285.50 | 278.90 | 974,069 |
| 04 Apr 2024 | 284.00 | 284.50 | 281.30 | 282.40 | 275.87 | 867,536 |
| 03 Apr 2024 | 282.90 | 283.50 | 281.30 | 283.50 | 276.95 | 1,050,346 |
| 02 Apr 2024 | 277.00 | 281.40 | 276.40 | 280.30 | 273.82 | 2,024,625 |
| 27 Mar 2024 | 271.10 | 271.30 | 268.90 | 269.80 | 263.56 | 695,923 |
| 26 Mar 2024 | 275.10 | 275.10 | 272.00 | 272.00 | 265.71 | 900,973 |
| 25 Mar 2024 | 269.60 | 275.60 | 269.60 | 275.50 | 269.13 | 1,316,998 |
| 22 Mar 2024 | 268.50 | 271.10 | 267.50 | 270.30 | 264.05 | 1,131,567 |
| 21 Mar 2024 | 271.90 | 274.00 | 270.90 | 271.90 | 265.62 | 1,142,783 |
| 20 Mar 2024 | 271.40 | 272.40 | 269.30 | 269.50 | 263.27 | 943,384 |
| 19 Mar 2024 | 269.40 | 271.80 | 269.00 | 271.40 | 265.13 | 1,376,588 |
| 18 Mar 2024 | 269.00 | 270.60 | 267.30 | 267.70 | 261.51 | 1,557,656 |
| 15 Mar 2024 | 267.90 | 269.30 | 265.70 | 265.70 | 259.56 | 4,018,804 |
| 14 Mar 2024 | 265.20 | 269.50 | 265.20 | 266.50 | 260.34 | 1,629,629 |
| 13 Mar 2024 | 264.00 | 265.90 | 261.80 | 265.00 | 258.87 | 1,547,837 |
| 12 Mar 2024 | 260.70 | 264.70 | 260.70 | 262.40 | 256.34 | 1,027,208 |
| 11 Mar 2024 | 260.50 | 262.10 | 258.50 | 258.90 | 252.92 | 663,483 |
| 08 Mar 2024 | 263.40 | 264.50 | 259.80 | 261.80 | 255.75 | 1,041,026 |
| 07 Mar 2024 | 262.60 | 262.60 | 259.50 | 261.20 | 255.16 | 868,045 |
| 06 Mar 2024 | 259.70 | 264.40 | 259.70 | 263.40 | 257.31 | 1,019,432 |
| 05 Mar 2024 | 257.50 | 260.90 | 255.90 | 259.70 | 253.70 | 1,269,882 |
| 04 Mar 2024 | 264.80 | 265.50 | 260.50 | 260.50 | 254.48 | 1,114,153 |
| 01 Mar 2024 | 258.00 | 264.00 | 258.00 | 262.40 | 256.34 | 1,100,919 |
| 29 Feb 2024 | 260.00 | 260.10 | 257.20 | 257.70 | 251.74 | 1,719,870 |
| 28 Feb 2024 | 260.40 | 261.40 | 258.00 | 259.90 | 253.89 | 581,796 |
| 27 Feb 2024 | 259.80 | 261.90 | 259.10 | 260.90 | 254.87 | 523,865 |
| 26 Feb 2024 | 256.70 | 259.90 | 255.30 | 259.20 | 253.21 | 497,780 |
| 23 Feb 2024 | 260.50 | 261.40 | 254.90 | 257.40 | 251.45 | 708,832 |
| 22 Feb 2024 | 261.60 | 263.20 | 259.00 | 259.00 | 253.01 | 1,032,224 |
| 21 Feb 2024 | 259.50 | 260.50 | 257.10 | 259.80 | 253.80 | 717,367 |
| 20 Feb 2024 | 262.90 | 262.90 | 258.60 | 259.30 | 253.31 | 839,476 |
| 19 Feb 2024 | 261.50 | 263.30 | 259.10 | 262.30 | 256.24 | 973,784 |
| 16 Feb 2024 | 260.20 | 261.80 | 259.30 | 261.30 | 255.26 | 1,028,436 |
| 15 Feb 2024 | 260.60 | 260.90 | 253.90 | 257.80 | 251.84 | 1,056,447 |
| 14 Feb 2024 | 260.20 | 263.00 | 260.20 | 261.60 | 255.55 | 698,921 |
| 13 Feb 2024 | 266.20 | 267.00 | 259.40 | 259.60 | 253.60 | 1,158,825 |
| 13 Feb 2024 | 6.33546 Dividend | |||||
| 12 Feb 2024 | 268.70 | 271.90 | 265.60 | 265.60 | 253.27 | 1,103,388 |
| 09 Feb 2024 | 264.00 | 270.90 | 263.90 | 269.00 | 256.51 | 1,846,339 |
| 08 Feb 2024 | 268.20 | 268.90 | 259.30 | 264.00 | 251.75 | 1,975,984 |
| 07 Feb 2024 | 271.00 | 273.30 | 268.20 | 268.20 | 255.75 | 927,496 |
| 06 Feb 2024 | 270.00 | 274.10 | 270.00 | 274.00 | 261.28 | 705,644 |
| 05 Feb 2024 | 271.20 | 274.30 | 267.50 | 267.50 | 255.08 | 791,050 |
| 02 Feb 2024 | 277.30 | 278.00 | 272.00 | 273.20 | 260.52 | 911,007 |
| 01 Feb 2024 | 280.40 | 283.30 | 279.60 | 281.00 | 267.96 | 1,118,867 |
| 31 Jan 2024 | 281.50 | 283.70 | 280.40 | 280.80 | 267.77 | 923,224 |
| 30 Jan 2024 | 279.20 | 282.20 | 278.50 | 280.90 | 267.86 | 645,405 |
| 29 Jan 2024 | 284.00 | 286.60 | 280.70 | 281.10 | 268.05 | 533,466 |
| *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.