Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 246.20
-4.10 (-1.64%)
Aug 1, 2025, 4:29 PM CET
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 249.90 | 250.70 | 245.80 | 246.20 | 246.20 | -1.64% | 589,591 |
| Jul 31, 2025 | 250.10 | 252.00 | 248.20 | 250.30 | 250.30 | -0.24% | 613,004 |
| Jul 30, 2025 | 258.10 | 258.60 | 249.20 | 250.90 | 250.90 | -1.65% | 805,923 |
| Jul 29, 2025 | 255.00 | 257.00 | 253.50 | 255.10 | 255.10 | 0.04% | 1,288,785 |
| Jul 28, 2025 | 248.10 | 255.00 | 247.30 | 255.00 | 255.00 | 3.45% | 1,043,416 |
| Jul 25, 2025 | 248.50 | 250.60 | 245.50 | 246.50 | 246.50 | -0.44% | 599,155 |
| Jul 24, 2025 | 248.30 | 250.00 | 247.10 | 247.60 | 247.60 | 0.49% | 710,135 |
| Jul 23, 2025 | 245.00 | 248.00 | 245.00 | 246.40 | 246.40 | 0.57% | 617,090 |
| Jul 22, 2025 | 243.60 | 245.40 | 242.20 | 245.00 | 245.00 | 0.45% | 574,999 |
| Jul 21, 2025 | 246.40 | 246.40 | 243.90 | 243.90 | 243.90 | -1.01% | 440,664 |
| Jul 18, 2025 | 243.80 | 247.10 | 242.60 | 246.40 | 246.40 | -0.88% | 969,068 |
| Jul 17, 2025 | 249.80 | 249.80 | 245.80 | 248.60 | 242.24 | -0.24% | 832,149 |
| Jul 16, 2025 | 254.20 | 255.20 | 249.20 | 249.20 | 242.82 | -2.12% | 1,184,718 |
| Jul 15, 2025 | 259.20 | 259.60 | 251.10 | 254.60 | 248.08 | -4.29% | 2,190,200 |
| Jul 14, 2025 | 267.00 | 270.60 | 265.90 | 266.00 | 259.19 | -0.30% | 928,466 |
| Jul 11, 2025 | 264.30 | 267.00 | 263.40 | 266.80 | 259.97 | 1.06% | 472,953 |
| Jul 10, 2025 | 267.00 | 267.50 | 261.60 | 264.00 | 257.24 | 0.23% | 662,213 |
| Jul 9, 2025 | 264.20 | 268.10 | 263.40 | 263.40 | 256.66 | 0.23% | 867,546 |
| Jul 8, 2025 | 258.40 | 262.80 | 256.40 | 262.80 | 256.07 | 0.57% | 780,712 |
| Jul 7, 2025 | 261.00 | 261.70 | 259.30 | 261.30 | 254.61 | -0.72% | 587,116 |
| Jul 4, 2025 | 261.20 | 263.90 | 260.20 | 263.20 | 256.46 | -1.64% | 843,448 |
| Jul 3, 2025 | 264.00 | 268.60 | 262.50 | 267.60 | 260.75 | 2.22% | 1,070,804 |
| Jul 2, 2025 | 259.60 | 264.50 | 258.50 | 261.80 | 255.10 | 1.47% | 899,139 |
| Jul 1, 2025 | 257.90 | 260.20 | 255.60 | 258.00 | 251.40 | 0.08% | 842,168 |
| Jun 30, 2025 | 256.00 | 258.10 | 255.60 | 257.80 | 251.20 | 0.82% | 853,885 |
| Jun 27, 2025 | 256.50 | 257.50 | 254.30 | 255.70 | 249.16 | -0.23% | 800,436 |
| Jun 26, 2025 | 258.10 | 258.60 | 254.20 | 256.30 | 249.74 | -0.70% | 1,201,628 |
| Jun 25, 2025 | 263.60 | 265.70 | 256.90 | 258.10 | 251.49 | -2.93% | 1,896,862 |
| Jun 24, 2025 | 260.00 | 270.60 | 256.00 | 265.90 | 259.10 | -4.83% | 3,005,726 |
| Jun 23, 2025 | 284.80 | 287.50 | 277.20 | 279.40 | 272.25 | - | 2,028,212 |
| Jun 20, 2025 | 284.00 | 284.00 | 276.30 | 279.40 | 272.25 | -3.09% | 2,725,273 |
| Jun 19, 2025 | 283.00 | 288.30 | 282.80 | 288.30 | 280.92 | 3.00% | 1,447,957 |
| Jun 18, 2025 | 280.20 | 284.90 | 279.20 | 279.90 | 279.90 | 0.25% | 1,535,367 |
| Jun 17, 2025 | 273.60 | 282.10 | 273.60 | 279.20 | 279.20 | 2.16% | 1,512,361 |
| Jun 16, 2025 | 276.80 | 279.10 | 270.90 | 273.30 | 273.30 | 0.11% | 2,222,003 |
| Jun 13, 2025 | 269.90 | 273.00 | 267.70 | 273.00 | 273.00 | 5.61% | 3,530,354 |
| Jun 12, 2025 | 255.80 | 260.00 | 255.00 | 258.50 | 258.50 | 0.98% | 1,842,476 |
| Jun 11, 2025 | 253.80 | 256.60 | 251.40 | 256.00 | 256.00 | 0.79% | 1,557,573 |
| Jun 10, 2025 | 247.10 | 254.10 | 246.80 | 254.00 | 254.00 | 3.38% | 1,324,227 |
| Jun 6, 2025 | 246.80 | 247.90 | 245.60 | 245.70 | 245.70 | -0.16% | 923,396 |
| Jun 5, 2025 | 246.00 | 248.40 | 245.40 | 246.10 | 246.10 | -0.61% | 878,365 |
| Jun 4, 2025 | 245.10 | 249.70 | 244.40 | 247.60 | 247.60 | 0.69% | 1,108,738 |
| Jun 3, 2025 | 244.60 | 248.00 | 244.30 | 245.90 | 245.90 | 0.74% | 1,282,984 |
| Jun 2, 2025 | 236.20 | 245.30 | 236.10 | 244.10 | 244.10 | 3.87% | 1,366,739 |
| May 30, 2025 | 236.70 | 238.60 | 235.00 | 235.00 | 235.00 | -0.93% | 2,007,239 |
| May 28, 2025 | 237.90 | 239.60 | 237.00 | 237.20 | 237.20 | 0.51% | 747,225 |
| May 27, 2025 | 234.60 | 238.90 | 233.00 | 236.00 | 236.00 | 0.13% | 1,128,265 |
| May 26, 2025 | 235.40 | 236.00 | 232.90 | 235.70 | 235.70 | 1.20% | 630,485 |
| May 23, 2025 | 234.20 | 235.90 | 229.30 | 232.90 | 232.90 | - | 899,306 |
| May 22, 2025 | 234.80 | 235.30 | 231.10 | 232.90 | 232.90 | -1.81% | 856,466 |