Australia markets open in 3 hours 58 minutes

Aker BP ASA (AKRBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
24.81-0.96 (-3.71%)
At close: 02:13PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 202424.5224.8124.5224.8124.81927
03 June 202426.2226.2225.2125.7725.771,000
31 May 202425.1725.1725.1725.1725.17-
30 May 202425.4025.4025.1525.1725.171,500
29 May 202425.0025.0025.0025.0025.00100
28 May 202424.2324.2324.2324.2324.23100
24 May 202425.2225.2224.2324.2324.23500
23 May 202424.5024.5024.5024.5024.50-
22 May 202424.3424.6024.3424.5024.505,400
21 May 202425.5425.5425.5425.5425.54-
20 May 202424.8725.5424.8525.5425.54700
17 May 202424.7724.7724.7724.7724.77100
16 May 202425.1525.1525.0025.0025.00600
15 May 202425.2525.2524.8224.8224.821,300
14 May 202425.3525.3525.2525.2525.25500
13 May 202425.8725.8725.3725.3725.3717,200
10 May 202425.9425.9425.7325.9425.941,500
09 May 202425.7025.7025.0025.6925.697,100
08 May 202424.7624.8024.7624.8024.801,800
07 May 202424.9525.1024.9525.1025.10300
06 May 202425.0925.0925.0925.0925.091,500
03 May 202424.6024.6024.6024.6024.605,100
02 May 202424.1524.2024.1524.2024.20400
01 May 202424.1524.7324.1524.7324.73200
30 Apr 202424.7225.1124.4025.1125.111,200
29 Apr 202425.8725.8725.8725.8725.872,200
29 Apr 20240.6 Dividend
26 Apr 202424.8924.8924.8924.8924.29-
25 Apr 202424.8924.8924.8924.8924.29-
24 Apr 202424.8924.8924.8924.8924.295,500
23 Apr 202424.8924.8924.8924.8924.29500
22 Apr 202425.9025.9025.9025.9025.28200
19 Apr 202425.5025.7025.5025.6124.992,200
18 Apr 202426.0026.0025.4125.4124.801,500
17 Apr 202426.4526.4526.4526.4525.81100
16 Apr 202427.0527.0527.0527.0526.40-
15 Apr 202427.0027.0526.6427.0526.402,800
12 Apr 202427.5527.5527.5527.5526.89500
11 Apr 202427.0927.0926.9426.9426.29300
10 Apr 202426.9926.9926.5926.5925.95300
09 Apr 202426.2026.2026.2026.2025.57-
08 Apr 202426.2026.2026.2026.2025.57-
05 Apr 202426.2026.2026.2026.2025.57200
04 Apr 202426.7026.7026.2026.2025.571,500
03 Apr 202426.4526.5026.4526.5025.861,300
02 Apr 202425.5125.5125.5125.5124.90-
01 Apr 202425.5125.5125.5125.5124.90100
28 Mar 202424.0524.0524.0524.0523.47300
27 Mar 202425.3525.3525.0025.0024.40300
26 Mar 202425.8025.8025.8025.8025.18100
25 Mar 202425.4225.7425.4225.7425.121,600
22 Mar 202425.4225.4225.4225.4224.81-
21 Mar 202425.5325.5325.4225.4224.81900
20 Mar 202425.4525.4525.4525.4524.84100
19 Mar 202425.4025.4525.4025.4524.84400
18 Mar 202425.4025.4625.4025.4624.85500
15 Mar 202425.4325.7125.1525.2024.592,100
14 Mar 202425.2925.2925.2925.2924.681,000
13 Mar 202424.6724.6724.6724.6724.08-
12 Mar 202424.6724.6724.6724.6724.08-
11 Mar 202424.6724.6724.6724.6724.08-
08 Mar 202424.6724.6724.6724.6724.08-
07 Mar 202424.6724.6724.6724.6724.08-
06 Mar 202424.6724.6724.6724.6724.08-
05 Mar 202424.6724.6724.6724.6724.08100
04 Mar 202424.8124.8124.8124.8124.21200
01 Mar 202424.3924.3924.3924.3923.80-
29 Feb 202424.2624.3924.2624.3923.8016,500
28 Feb 202424.5024.5024.5024.5023.91100
27 Feb 202424.8524.8524.8524.8524.25-
26 Feb 202424.2724.8524.2724.8524.251,100
23 Feb 202424.4024.4624.2524.4623.871,200
22 Feb 202424.7525.0924.7525.0924.49800
21 Feb 202424.3524.3524.3524.3523.76100
20 Feb 202425.1325.1324.7424.7424.143,400
16 Feb 202425.2325.2325.2325.2324.62900
15 Feb 202424.3324.3324.3324.3323.74-
14 Feb 202424.9824.9824.3324.3323.74200
13 Feb 202424.5024.5524.4124.5523.96900
13 Feb 20240.6 Dividend
12 Feb 202425.7526.2825.7526.2825.061,300
09 Feb 202425.5625.7325.5625.7324.542,600
08 Feb 202424.8024.8624.8024.8623.71900
07 Feb 202424.9924.9924.8024.8023.65700
06 Feb 202425.8026.2425.8026.2425.022,500
05 Feb 202424.9725.2524.9725.2524.08400
02 Feb 202425.5025.5025.5025.5024.32300
01 Feb 202426.8526.8526.8526.8525.60-
31 Jan 202426.8426.8526.8426.8525.601,700
30 Jan 202426.7926.7926.7926.7925.55-
29 Jan 202427.4527.4526.7926.7925.552,900
26 Jan 202427.0027.3926.9527.3926.123,700
25 Jan 202426.3327.0126.2926.9525.701,900
24 Jan 202426.0026.1026.0026.1024.89900
23 Jan 202425.9926.0025.9926.0024.791,700
22 Jan 202425.8926.1125.5825.8724.674,200
19 Jan 202426.1026.2526.1026.2525.031,100
18 Jan 202426.4126.4125.8926.1724.965,100
17 Jan 202425.6026.0025.6025.9924.782,600
16 Jan 202427.0527.0527.0527.0525.802,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...