Australia markets close in 4 hours 23 minutes

Aker BP ASA (ARC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
22.86-0.73 (-3.09%)
At close: 04:15PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202423.5523.5522.8622.8622.86450
29 Apr 202423.5523.7423.5523.5923.59-
29 Apr 20246.59196 Dividend
26 Apr 202424.3024.3024.0324.1117.52-
25 Apr 202423.8124.2123.4523.4517.04500
24 Apr 202424.1724.1723.0423.0416.74-
23 Apr 202423.9223.9223.4723.6817.211,575
22 Apr 202423.9624.1823.8024.1817.57100
19 Apr 202423.7624.2223.6023.8817.35-
18 Apr 202424.5324.5323.8524.1617.551,190
17 Apr 202424.1624.8124.1624.5217.82-
16 Apr 202425.3025.3024.6224.6217.8980
15 Apr 202426.0026.0025.0625.0618.21800
12 Apr 202425.3026.0125.3026.0118.90-
11 Apr 202424.7425.4624.7425.3418.41-
10 Apr 202424.4125.0024.4124.8218.03-
09 Apr 202424.4324.9924.4324.8118.03100
08 Apr 202424.2024.4424.2024.4417.76-
05 Apr 202424.0324.6624.0324.4517.77-
04 Apr 202424.2424.5124.2124.2517.6240
03 Apr 202423.9124.2323.9124.2317.61-
02 Apr 202423.1923.9123.1923.8417.32-
28 Mar 202423.1723.3822.9323.3816.99210
27 Mar 202422.9823.1322.9022.9716.69-
26 Mar 202423.6623.6623.4423.4517.04-
25 Mar 202422.9023.4322.9023.3816.99-
22 Mar 202422.8023.2422.8023.2416.89300
21 Mar 202423.3923.7023.3923.3916.99-
20 Mar 202423.0623.3923.0623.2316.88-
19 Mar 202422.9923.3222.9923.2516.89-
18 Mar 202422.8923.3422.8922.9916.70-
15 Mar 202423.1023.3623.0223.0216.73300
14 Mar 202422.8123.4222.7523.1016.78-
13 Mar 202422.5523.0822.5523.0816.77100
12 Mar 202422.6923.0522.6922.8416.60-
11 Mar 202422.4122.9922.4122.5316.3715
08 Mar 202422.9723.2222.9122.9116.65-
07 Mar 202423.0023.0022.7422.7916.56587
06 Mar 202422.4522.9622.4522.9616.68-
05 Mar 202422.6822.6822.3122.5316.37-
04 Mar 202422.7123.2422.7122.9416.67450
01 Mar 202422.2923.1022.2922.8716.621,000
29 Feb 202422.5222.5222.3322.4916.34-
28 Feb 202422.6722.6722.4722.6616.46-
27 Feb 202422.6022.8122.6022.8116.57-
26 Feb 202422.1322.6622.1322.6616.46-
23 Feb 202422.7122.8922.3222.4416.30-
22 Feb 202423.0023.1122.7722.7716.54-
21 Feb 202422.8422.8422.6822.7716.54-
20 Feb 202423.2523.2522.7622.8616.611,025
19 Feb 202423.2823.2822.8423.0916.78-
16 Feb 202422.7422.9622.7422.9216.65-
15 Feb 202423.0323.0322.3922.3916.27-
14 Feb 202422.8023.0422.7623.0016.71-
13 Feb 202423.4623.4822.4822.4816.33200
13 Feb 20246.33546 Dividend
12 Feb 202423.4223.8823.3423.8812.75180
09 Feb 202423.1023.6823.1023.6612.6370
08 Feb 202422.5123.0922.5122.9112.23120
07 Feb 202423.8523.8523.6423.6412.62-
06 Feb 202423.3923.7623.3923.7212.66-
05 Feb 202423.8223.8223.3123.3112.44750
02 Feb 202424.0424.2823.9823.9812.80-
01 Feb 202424.3024.7224.3024.5913.13-
31 Jan 202424.7224.9224.7224.8113.24-
30 Jan 202424.8024.8324.6124.6713.17-
29 Jan 202424.9025.2024.7024.7013.19-
26 Jan 202424.2824.9124.2824.9113.30-
25 Jan 202423.6324.6223.6324.6213.14100
24 Jan 202423.5923.9023.5923.8312.72200
23 Jan 202423.4323.8323.4323.6512.62-
22 Jan 202423.2423.6323.2423.4612.52-
19 Jan 202423.6123.9723.6123.8312.7220
18 Jan 202423.9524.0523.6124.0512.84290
17 Jan 202424.0024.0023.6323.6312.61-
16 Jan 202424.5024.7124.1224.6713.17120
15 Jan 202424.8224.8224.5424.5413.10-
12 Jan 202424.7925.3524.7925.3113.51-
11 Jan 202424.7525.2024.7524.9213.302,350
10 Jan 202425.2325.4625.0425.1213.41-
09 Jan 202425.3625.8025.3625.5013.61-
08 Jan 202426.3926.3925.3125.3213.52-
05 Jan 202426.9226.9226.4726.4714.13-
04 Jan 202426.4026.9526.4026.9514.39-
03 Jan 202425.7826.0825.7426.0813.92-
02 Jan 202426.2326.2326.2326.2314.00-
29 Dec 202325.7626.2925.7626.2914.03-
28 Dec 202326.7026.7026.3926.3914.09-
27 Dec 202326.3426.3426.3426.3414.06-
22 Dec 202326.3526.3526.3526.3514.07-
21 Dec 202325.8125.8125.8125.8113.78-
20 Dec 202326.1426.1426.1426.1413.95-
19 Dec 202326.1826.1826.1826.1813.98-
18 Dec 202325.6725.6725.6725.6713.70-
15 Dec 202325.8426.2525.7325.7613.75-
14 Dec 202324.9925.5424.9925.5413.63-
13 Dec 202324.3424.9424.1724.8613.27-
12 Dec 202325.4225.4224.5824.5813.12-
11 Dec 202325.4125.5025.0325.0313.36-
08 Dec 202325.0925.5525.0925.5513.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...