Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 362.40
+7.80 (2.20%)
At close: Mar 30, 2026
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 359.50 | 364.80 | 359.00 | 362.40 | 362.40 | 2.20% | 2,054,643 |
| Mar 27, 2026 | 347.90 | 356.00 | 347.50 | 354.60 | 354.60 | 1.96% | 1,896,789 |
| Mar 26, 2026 | 349.00 | 350.30 | 344.00 | 347.80 | 347.80 | 0.78% | 1,402,036 |
| Mar 25, 2026 | 335.00 | 345.60 | 332.50 | 345.10 | 345.10 | 0.85% | 1,450,458 |
| Mar 24, 2026 | 330.60 | 343.30 | 330.60 | 342.20 | 342.20 | 3.85% | 1,352,809 |
| Mar 23, 2026 | 353.00 | 354.00 | 326.80 | 329.50 | 329.50 | -6.29% | 3,213,285 |
| Mar 20, 2026 | 357.00 | 357.80 | 346.50 | 351.60 | 351.60 | -4.14% | 7,893,486 |
| Mar 19, 2026 | 348.00 | 367.80 | 348.00 | 366.80 | 366.80 | 6.97% | 3,687,613 |
| Mar 18, 2026 | 338.30 | 343.60 | 335.30 | 342.90 | 342.90 | 0.35% | 2,541,258 |
| Mar 17, 2026 | 336.50 | 341.70 | 335.10 | 341.70 | 341.70 | 1.94% | 1,739,321 |
| Mar 16, 2026 | 322.00 | 335.20 | 322.00 | 335.20 | 335.20 | 5.14% | 2,878,767 |
| Mar 13, 2026 | 316.00 | 320.00 | 314.50 | 318.80 | 318.80 | 1.05% | 2,604,306 |
| Mar 12, 2026 | 313.10 | 316.00 | 311.40 | 315.50 | 315.50 | 1.64% | 1,848,334 |
| Mar 11, 2026 | 304.10 | 311.00 | 300.90 | 310.40 | 310.40 | 1.97% | 2,017,222 |
| Mar 10, 2026 | 299.80 | 306.40 | 297.00 | 304.40 | 304.40 | -2.19% | 2,171,673 |
| Mar 9, 2026 | 322.60 | 322.80 | 308.10 | 311.20 | 311.20 | 0.71% | 4,149,127 |
| Mar 6, 2026 | 304.00 | 310.10 | 301.70 | 309.00 | 309.00 | 1.48% | 2,539,868 |
| Mar 5, 2026 | 301.30 | 304.90 | 295.50 | 304.50 | 304.50 | 1.50% | 1,995,873 |
| Mar 4, 2026 | 307.00 | 307.00 | 293.40 | 300.00 | 300.00 | -2.57% | 2,984,540 |
| Mar 3, 2026 | 304.00 | 307.90 | 300.30 | 307.90 | 307.90 | 3.95% | 3,916,296 |
| Mar 2, 2026 | 305.20 | 308.10 | 291.60 | 296.20 | 296.20 | 3.49% | 3,943,200 |
| Feb 27, 2026 | 280.90 | 289.00 | 278.80 | 286.20 | 286.20 | 1.96% | 1,913,715 |
| Feb 26, 2026 | 284.20 | 284.80 | 274.90 | 280.70 | 280.70 | -1.02% | 1,107,923 |
| Feb 25, 2026 | 284.60 | 285.30 | 281.70 | 283.60 | 283.60 | -0.18% | 1,109,474 |
| Feb 24, 2026 | 285.70 | 285.90 | 281.70 | 284.10 | 284.10 | 0.11% | 878,577 |
| Feb 23, 2026 | 281.50 | 286.00 | 280.00 | 283.80 | 283.80 | 0.67% | 925,322 |
| Feb 20, 2026 | 287.20 | 287.20 | 279.40 | 281.90 | 281.90 | -1.50% | 1,380,964 |
| Feb 19, 2026 | 282.80 | 288.80 | 279.10 | 286.20 | 286.20 | 2.36% | 1,730,828 |
| Feb 18, 2026 | 269.00 | 279.60 | 267.80 | 279.60 | 279.60 | 4.76% | 1,277,660 |
| Feb 17, 2026 | 269.50 | 274.20 | 265.50 | 266.90 | 266.90 | -1.22% | 1,321,469 |
| Feb 16, 2026 | 270.10 | 270.60 | 265.80 | 270.20 | 270.20 | -1.39% | 895,284 |
| Feb 13, 2026 | 272.30 | 275.40 | 270.30 | 274.00 | 267.71 | -0.40% | 1,232,324 |
| Feb 12, 2026 | 279.20 | 280.40 | 270.80 | 275.10 | 268.78 | 0.04% | 1,645,589 |
| Feb 11, 2026 | 262.10 | 277.40 | 260.70 | 275.00 | 268.68 | 4.44% | 2,434,217 |
| Feb 10, 2026 | 268.00 | 268.70 | 262.70 | 263.30 | 257.25 | -1.57% | 1,388,403 |
| Feb 9, 2026 | 266.10 | 267.80 | 264.20 | 267.50 | 261.36 | -0.15% | 1,029,187 |
| Feb 6, 2026 | 264.70 | 267.90 | 260.30 | 267.90 | 261.75 | 1.90% | 1,500,962 |
| Feb 5, 2026 | 262.90 | 268.90 | 261.10 | 262.90 | 256.86 | -0.49% | 1,155,511 |
| Feb 4, 2026 | 276.50 | 276.50 | 262.80 | 264.20 | 258.13 | -3.47% | 2,311,854 |
| Feb 3, 2026 | 273.90 | 276.40 | 271.60 | 273.70 | 267.41 | -0.98% | 1,572,959 |
| Feb 2, 2026 | 271.90 | 276.40 | 268.20 | 276.40 | 270.05 | -1.78% | 1,191,268 |
| Jan 30, 2026 | 281.00 | 282.20 | 278.10 | 281.40 | 274.94 | -0.64% | 860,332 |
| Jan 29, 2026 | 279.60 | 286.80 | 278.80 | 283.20 | 276.69 | 2.35% | 1,624,589 |
| Jan 28, 2026 | 277.50 | 282.30 | 275.55 | 276.70 | 270.34 | 0.99% | 989,787 |
| Jan 27, 2026 | 271.80 | 275.60 | 267.20 | 274.00 | 267.71 | -0.69% | 1,540,519 |
| Jan 26, 2026 | 281.00 | 282.30 | 275.90 | 275.90 | 269.56 | -1.29% | 932,887 |
| Jan 23, 2026 | 274.20 | 280.10 | 273.20 | 279.50 | 273.08 | 2.68% | 1,127,733 |
| Jan 22, 2026 | 281.70 | 283.00 | 270.70 | 272.20 | 265.95 | -2.68% | 1,065,935 |
| Jan 21, 2026 | 275.40 | 281.30 | 274.40 | 279.70 | 273.27 | 1.01% | 860,070 |
| Jan 20, 2026 | 274.00 | 276.90 | 272.10 | 276.90 | 270.54 | 0.54% | 825,720 |