Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 245.80
-4.40 (-1.76%)
Oct 17, 2025, 4:26 PM CET
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 247.50 | 247.90 | 243.20 | 245.80 | 245.80 | -1.76% | 1,134,416 |
| Oct 16, 2025 | 250.60 | 251.20 | 249.10 | 250.20 | 250.20 | -0.16% | 474,270 |
| Oct 15, 2025 | 249.60 | 251.30 | 248.40 | 250.60 | 250.60 | 0.40% | 502,582 |
| Oct 14, 2025 | 253.40 | 253.50 | 247.00 | 249.60 | 249.60 | -2.04% | 933,484 |
| Oct 13, 2025 | 254.00 | 256.90 | 252.80 | 254.80 | 254.80 | -0.43% | 671,159 |
| Oct 10, 2025 | 264.00 | 264.00 | 254.80 | 255.90 | 255.90 | -3.10% | 998,281 |
| Oct 9, 2025 | 268.00 | 270.40 | 264.10 | 264.10 | 264.10 | -0.56% | 1,160,370 |
| Oct 8, 2025 | 264.30 | 266.50 | 263.00 | 265.60 | 265.60 | 1.07% | 814,576 |
| Oct 7, 2025 | 265.20 | 265.60 | 261.70 | 262.80 | 262.80 | -0.79% | 713,549 |
| Oct 6, 2025 | 261.10 | 266.80 | 261.10 | 264.90 | 264.90 | 3.36% | 1,267,788 |
| Oct 3, 2025 | 254.50 | 257.30 | 252.50 | 256.30 | 256.30 | 0.35% | 704,535 |
| Oct 2, 2025 | 255.30 | 255.60 | 253.00 | 255.40 | 255.40 | 0.31% | 736,154 |
| Oct 1, 2025 | 255.00 | 257.10 | 251.60 | 254.60 | 254.60 | 0.59% | 923,194 |
| Sep 30, 2025 | 255.80 | 257.30 | 251.00 | 253.10 | 253.10 | -1.48% | 1,054,378 |
| Sep 29, 2025 | 262.30 | 263.00 | 256.90 | 256.90 | 256.90 | -2.43% | 759,992 |
| Sep 26, 2025 | 263.00 | 264.00 | 260.00 | 263.30 | 263.30 | 0.65% | 582,736 |
| Sep 25, 2025 | 258.30 | 263.30 | 257.90 | 261.60 | 261.60 | 1.28% | 1,066,127 |
| Sep 24, 2025 | 253.40 | 259.70 | 251.30 | 258.30 | 258.30 | 1.77% | 888,668 |
| Sep 23, 2025 | 246.90 | 253.80 | 246.90 | 253.80 | 253.80 | 3.05% | 1,009,498 |
| Sep 22, 2025 | 249.90 | 251.50 | 246.00 | 246.30 | 246.30 | -1.08% | 557,738 |
| Sep 19, 2025 | 249.40 | 251.20 | 247.60 | 249.00 | 249.00 | - | 2,117,571 |
| Sep 18, 2025 | 246.10 | 249.40 | 246.00 | 249.00 | 249.00 | 1.10% | 1,375,549 |
| Sep 17, 2025 | 246.60 | 246.60 | 244.10 | 246.30 | 246.30 | -0.04% | 626,940 |
| Sep 16, 2025 | 242.60 | 246.50 | 241.40 | 246.40 | 246.40 | 1.61% | 664,295 |
| Sep 15, 2025 | 244.60 | 245.30 | 241.90 | 242.50 | 242.50 | -0.70% | 525,816 |
| Sep 12, 2025 | 242.60 | 246.80 | 241.40 | 244.20 | 244.20 | -0.12% | 875,137 |
| Sep 11, 2025 | 248.80 | 250.10 | 242.90 | 244.50 | 244.50 | -1.61% | 1,137,360 |
| Sep 10, 2025 | 247.50 | 248.60 | 244.10 | 248.50 | 248.50 | 0.20% | 987,413 |
| Sep 9, 2025 | 245.10 | 248.10 | 244.00 | 248.00 | 248.00 | 1.93% | 816,676 |
| Sep 8, 2025 | 245.20 | 247.10 | 241.90 | 243.30 | 243.30 | -0.37% | 870,267 |
| Sep 5, 2025 | 246.60 | 247.90 | 243.60 | 244.20 | 244.20 | -1.01% | 640,498 |
| Sep 4, 2025 | 246.80 | 248.50 | 245.10 | 246.70 | 246.70 | -0.60% | 766,198 |
| Sep 3, 2025 | 254.80 | 256.40 | 247.50 | 248.20 | 248.20 | -2.86% | 1,109,385 |
| Sep 2, 2025 | 256.00 | 258.50 | 253.80 | 255.50 | 255.50 | 0.08% | 879,180 |
| Sep 1, 2025 | 253.90 | 255.50 | 251.90 | 255.30 | 255.30 | 0.55% | 513,319 |
| Aug 29, 2025 | 253.30 | 255.10 | 252.40 | 253.90 | 253.90 | 1.16% | 693,548 |
| Aug 28, 2025 | 254.40 | 254.60 | 250.80 | 251.00 | 251.00 | -1.45% | 474,582 |
| Aug 27, 2025 | 256.50 | 257.60 | 253.40 | 254.70 | 254.70 | -1.01% | 637,654 |
| Aug 26, 2025 | 254.70 | 258.20 | 253.50 | 257.30 | 257.30 | 1.22% | 1,525,363 |
| Aug 25, 2025 | 254.90 | 254.90 | 251.70 | 254.20 | 254.20 | 0.12% | 405,142 |
| Aug 22, 2025 | 254.50 | 254.60 | 252.00 | 253.90 | 253.90 | 0.59% | 717,602 |
| Aug 21, 2025 | 250.00 | 257.30 | 250.00 | 252.40 | 252.40 | 2.60% | 1,592,378 |
| Aug 20, 2025 | 241.60 | 246.30 | 240.60 | 246.00 | 246.00 | 1.40% | 700,831 |
| Aug 19, 2025 | 241.70 | 244.10 | 240.90 | 242.60 | 242.60 | 0.37% | 609,573 |
| Aug 18, 2025 | 243.00 | 243.50 | 240.70 | 241.70 | 241.70 | -0.62% | 498,760 |
| Aug 15, 2025 | 243.10 | 243.90 | 241.70 | 243.20 | 243.20 | 0.83% | 694,627 |
| Aug 14, 2025 | 246.30 | 246.30 | 241.20 | 241.20 | 241.20 | -1.99% | 1,252,094 |
| Aug 13, 2025 | 246.60 | 247.10 | 243.80 | 246.10 | 246.10 | -0.49% | 620,384 |
| Aug 12, 2025 | 245.70 | 248.60 | 245.20 | 247.30 | 247.30 | 1.19% | 507,796 |
| Aug 11, 2025 | 244.00 | 248.60 | 242.50 | 244.40 | 244.40 | 0.16% | 643,795 |