Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 245.10
-0.40 (-0.16%)
Dec 18, 2025, 3:04 PM CET
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 246.50 | 247.10 | 246.20 | 246.60 | - | 0.45% | 26,431 |
| Dec 17, 2025 | 243.10 | 247.60 | 243.00 | 245.50 | 245.50 | 1.28% | 1,051,217 |
| Dec 16, 2025 | 246.90 | 246.90 | 242.40 | 242.40 | 242.40 | -2.06% | 1,044,137 |
| Dec 15, 2025 | 250.10 | 252.30 | 246.00 | 247.50 | 247.50 | -1.00% | 667,998 |
| Dec 12, 2025 | 249.50 | 251.30 | 248.40 | 250.00 | 250.00 | 0.12% | 471,550 |
| Dec 11, 2025 | 249.40 | 251.60 | 246.10 | 249.70 | 249.70 | 0.81% | 1,159,960 |
| Dec 10, 2025 | 252.20 | 252.20 | 247.20 | 247.70 | 247.70 | -1.39% | 677,742 |
| Dec 9, 2025 | 253.00 | 254.50 | 250.30 | 251.20 | 251.20 | -0.95% | 707,030 |
| Dec 8, 2025 | 252.00 | 254.30 | 250.40 | 253.60 | 253.60 | 0.20% | 436,230 |
| Dec 5, 2025 | 252.20 | 254.50 | 250.80 | 253.10 | 253.10 | 0.60% | 799,984 |
| Dec 4, 2025 | 251.60 | 253.00 | 248.50 | 251.60 | 251.60 | 0.60% | 683,648 |
| Dec 3, 2025 | 245.30 | 250.10 | 245.00 | 250.10 | 250.10 | 2.12% | 1,032,606 |
| Dec 2, 2025 | 247.00 | 247.40 | 242.90 | 244.90 | 244.90 | -0.97% | 638,315 |
| Dec 1, 2025 | 247.00 | 249.30 | 245.10 | 247.30 | 247.30 | 0.41% | 597,678 |
| Nov 28, 2025 | 245.40 | 246.60 | 244.60 | 246.30 | 246.30 | 0.70% | 579,731 |
| Nov 27, 2025 | 244.70 | 247.30 | 244.00 | 244.60 | 244.60 | 0.12% | 498,409 |
| Nov 26, 2025 | 244.00 | 245.50 | 242.70 | 244.30 | 244.30 | 0.58% | 811,001 |
| Nov 25, 2025 | 247.10 | 248.60 | 242.10 | 242.90 | 242.90 | -1.34% | 1,011,128 |
| Nov 24, 2025 | 252.90 | 252.90 | 244.50 | 246.20 | 246.20 | -1.83% | 2,245,912 |
| Nov 21, 2025 | 253.10 | 253.80 | 248.40 | 250.80 | 250.80 | -2.83% | 998,997 |
| Nov 20, 2025 | 256.00 | 259.20 | 254.90 | 258.10 | 258.10 | 1.98% | 784,338 |
| Nov 19, 2025 | 262.00 | 262.80 | 252.20 | 253.10 | 253.10 | -2.05% | 725,390 |
| Nov 18, 2025 | 261.30 | 262.30 | 258.20 | 258.40 | 258.40 | -1.67% | 732,402 |
| Nov 17, 2025 | 263.20 | 265.00 | 262.50 | 262.80 | 262.80 | 0.19% | 443,205 |
| Nov 14, 2025 | 261.60 | 263.20 | 259.30 | 262.30 | 262.30 | 0.27% | 668,268 |
| Nov 13, 2025 | 262.40 | 262.40 | 258.70 | 261.60 | 261.60 | -0.49% | 688,285 |
| Nov 12, 2025 | 264.00 | 266.00 | 261.60 | 262.90 | 262.90 | -0.45% | 733,073 |
| Nov 11, 2025 | 257.80 | 264.10 | 257.30 | 264.10 | 264.10 | 2.84% | 827,397 |
| Nov 10, 2025 | 259.10 | 260.40 | 255.70 | 256.80 | 256.80 | -0.31% | 444,540 |
| Nov 7, 2025 | 256.60 | 258.60 | 256.00 | 257.60 | 257.60 | 0.63% | 615,873 |
| Nov 6, 2025 | 256.70 | 257.20 | 253.30 | 256.00 | 256.00 | -0.51% | 1,139,916 |
| Nov 5, 2025 | 256.70 | 259.00 | 255.10 | 257.30 | 257.30 | -0.27% | 1,228,138 |
| Nov 4, 2025 | 262.00 | 262.00 | 257.10 | 258.00 | 258.00 | -1.79% | 1,087,022 |
| Nov 3, 2025 | 264.00 | 267.00 | 262.20 | 262.70 | 262.70 | -0.08% | 817,887 |
| Oct 31, 2025 | 262.20 | 262.90 | 258.10 | 262.90 | 262.90 | 0.04% | 684,365 |
| Oct 30, 2025 | 258.00 | 262.80 | 255.90 | 262.80 | 262.80 | 1.78% | 733,477 |
| Oct 29, 2025 | 251.50 | 258.80 | 251.50 | 258.20 | 258.20 | 1.81% | 852,147 |
| Oct 28, 2025 | 256.80 | 256.80 | 252.20 | 253.60 | 253.60 | -2.01% | 1,012,140 |
| Oct 27, 2025 | 260.00 | 260.40 | 255.30 | 258.80 | 258.80 | -2.89% | 974,975 |
| Oct 24, 2025 | 266.70 | 267.90 | 263.70 | 266.50 | 260.17 | -0.07% | 1,007,352 |
| Oct 23, 2025 | 265.00 | 269.80 | 265.00 | 266.70 | 260.36 | 3.98% | 1,759,414 |
| Oct 22, 2025 | 251.00 | 256.90 | 250.70 | 256.50 | 250.41 | 3.30% | 1,324,359 |
| Oct 21, 2025 | 247.80 | 249.20 | 246.10 | 248.30 | 242.40 | 0.93% | 826,192 |
| Oct 20, 2025 | 246.30 | 248.60 | 246.00 | 246.00 | 240.16 | 0.08% | 681,777 |
| Oct 17, 2025 | 247.50 | 247.90 | 243.20 | 245.80 | 239.96 | -1.76% | 1,134,416 |
| Oct 16, 2025 | 250.60 | 251.20 | 249.10 | 250.20 | 244.26 | -0.16% | 474,270 |
| Oct 15, 2025 | 249.60 | 251.30 | 248.40 | 250.60 | 244.65 | 0.40% | 502,582 |
| Oct 14, 2025 | 253.40 | 253.50 | 247.00 | 249.60 | 243.67 | -2.04% | 933,484 |
| Oct 13, 2025 | 254.00 | 256.90 | 252.80 | 254.80 | 248.75 | -0.43% | 671,159 |
| Oct 10, 2025 | 264.00 | 264.00 | 254.80 | 255.90 | 249.82 | -3.10% | 998,281 |