Australia markets closed

Aker BP ASA (AKRBP.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
264.90-3.30 (-1.23%)
At close: 04:27PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024266.20268.00264.60264.90264.901,204,275
02 May 2024267.40268.30263.10268.20268.201,416,959
30 Apr 2024279.00279.40271.70272.00272.001,125,737
29 Apr 2024278.60281.30278.00278.90278.90772,159
29 Apr 20246.59196 Dividend
26 Apr 2024284.90286.70282.90285.20278.61930,740
25 Apr 2024278.50286.20278.00282.80276.261,420,927
24 Apr 2024286.30286.30273.40277.70271.282,050,755
23 Apr 2024280.60281.20275.90277.90271.481,054,302
22 Apr 2024282.00282.50279.60280.40273.92915,488
19 Apr 2024286.80287.40277.30283.30276.751,334,706
18 Apr 2024284.90285.50280.90284.60278.021,024,710
17 Apr 2024288.00290.60285.80286.50279.88729,729
16 Apr 2024293.00295.90286.60286.90280.271,207,149
15 Apr 2024301.10301.10291.50292.60285.841,288,298
12 Apr 2024295.10302.70295.10302.70295.701,358,711
11 Apr 2024294.60297.10292.80292.80286.031,254,221
10 Apr 2024289.40291.00287.80290.90284.181,098,233
09 Apr 2024285.80290.10285.60288.40281.73956,235
08 Apr 2024285.10286.70283.00283.90277.341,053,405
05 Apr 2024284.30287.90283.10285.50278.90974,069
04 Apr 2024284.00284.50281.30282.40275.87867,536
03 Apr 2024282.90283.50281.30283.50276.951,050,346
02 Apr 2024277.00281.40276.40280.30273.822,024,625
27 Mar 2024271.10271.30268.90269.80263.56695,923
26 Mar 2024275.10275.10272.00272.00265.71900,973
25 Mar 2024269.60275.60269.60275.50269.131,316,998
22 Mar 2024268.50271.10267.50270.30264.051,131,567
21 Mar 2024271.90274.00270.90271.90265.621,142,783
20 Mar 2024271.40272.40269.30269.50263.27943,384
19 Mar 2024269.40271.80269.00271.40265.131,376,588
18 Mar 2024269.00270.60267.30267.70261.511,557,656
15 Mar 2024267.90269.30265.70265.70259.564,018,804
14 Mar 2024265.20269.50265.20266.50260.341,629,629
13 Mar 2024264.00265.90261.80265.00258.871,547,837
12 Mar 2024260.70264.70260.70262.40256.341,027,208
11 Mar 2024260.50262.10258.50258.90252.92663,483
08 Mar 2024263.40264.50259.80261.80255.751,041,026
07 Mar 2024262.60262.60259.50261.20255.16868,045
06 Mar 2024259.70264.40259.70263.40257.311,019,432
05 Mar 2024257.50260.90255.90259.70253.701,269,882
04 Mar 2024264.80265.50260.50260.50254.481,114,153
01 Mar 2024258.00264.00258.00262.40256.341,100,919
29 Feb 2024260.00260.10257.20257.70251.741,719,870
28 Feb 2024260.40261.40258.00259.90253.89581,796
27 Feb 2024259.80261.90259.10260.90254.87523,865
26 Feb 2024256.70259.90255.30259.20253.21497,780
23 Feb 2024260.50261.40254.90257.40251.45708,832
22 Feb 2024261.60263.20259.00259.00253.011,032,224
21 Feb 2024259.50260.50257.10259.80253.80717,367
20 Feb 2024262.90262.90258.60259.30253.31839,476
19 Feb 2024261.50263.30259.10262.30256.24973,784
16 Feb 2024260.20261.80259.30261.30255.261,028,436
15 Feb 2024260.60260.90253.90257.80251.841,056,447
14 Feb 2024260.20263.00260.20261.60255.55698,921
13 Feb 2024266.20267.00259.40259.60253.601,158,825
13 Feb 20246.33546 Dividend
12 Feb 2024268.70271.90265.60265.60253.271,103,388
09 Feb 2024264.00270.90263.90269.00256.511,846,339
08 Feb 2024268.20268.90259.30264.00251.751,975,984
07 Feb 2024271.00273.30268.20268.20255.75927,496
06 Feb 2024270.00274.10270.00274.00261.28705,644
05 Feb 2024271.20274.30267.50267.50255.08791,050
02 Feb 2024277.30278.00272.00273.20260.52911,007
01 Feb 2024280.40283.30279.60281.00267.961,118,867
31 Jan 2024281.50283.70280.40280.80267.77923,224
30 Jan 2024279.20282.20278.50280.90267.86645,405
29 Jan 2024284.00286.60280.70281.10268.05533,466
26 Jan 2024278.60282.40278.40282.00268.91702,355
25 Jan 2024274.60279.60274.10277.90265.001,387,884
24 Jan 2024272.40273.50270.50271.60258.99636,174
23 Jan 2024273.80275.20269.60272.20259.57704,213
22 Jan 2024271.60272.00267.80271.00258.42591,260
19 Jan 2024274.00274.80271.30271.90259.28865,249
18 Jan 2024274.40275.70270.70271.90259.28937,690
17 Jan 2024275.00275.50270.40273.00260.331,242,969
16 Jan 2024276.60282.60275.00279.10266.15900,050
15 Jan 2024281.80281.80277.70278.20265.29698,575
12 Jan 2024286.00288.80284.20284.60271.39937,324
11 Jan 2024285.00287.20281.70282.20269.10860,155
10 Jan 2024290.00290.50283.70285.00271.771,232,606
09 Jan 2024291.00293.50287.80289.10275.68872,675
08 Jan 2024298.00298.00288.30288.60275.201,251,474
05 Jan 2024302.10302.40298.00300.70286.741,305,621
04 Jan 2024300.90308.00300.90304.80290.651,235,500
03 Jan 2024297.00299.00292.40299.00285.121,016,064
02 Jan 2024298.80302.20297.30298.50284.64855,853
29 Dec 2023296.00297.60294.90295.50281.78473,595
28 Dec 2023301.40301.50296.80296.90283.12555,116
27 Dec 2023299.00303.60299.00302.20288.17630,616
22 Dec 2023299.10300.90296.60297.20283.41525,688
21 Dec 2023298.70301.30294.70297.90284.07708,184
20 Dec 2023299.20301.50297.00298.20284.36853,736
19 Dec 2023297.00298.50294.60295.10281.40647,807
18 Dec 2023294.00300.80292.20298.80284.931,120,179
15 Dec 2023301.00302.70294.30294.30280.641,964,093
14 Dec 2023295.80302.10295.40299.30285.411,086,735
13 Dec 2023290.00295.40286.70293.00279.401,103,813
12 Dec 2023300.10301.00292.50293.60279.971,071,621
11 Dec 2023301.00301.40298.30299.40285.50605,772
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...