Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 332.60
-2.70 (-0.81%)
May 29, 2026, 4:29 PM CET
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 334.60 | 338.00 | 330.00 | 332.60 | 332.60 | -0.81% | 3,104,474 |
| May 28, 2026 | 337.00 | 339.40 | 331.50 | 335.30 | 335.30 | 0.66% | 848,502 |
| May 27, 2026 | 342.70 | 343.70 | 331.80 | 333.10 | 333.10 | -3.92% | 1,214,157 |
| May 26, 2026 | 341.80 | 349.40 | 339.10 | 346.70 | 346.70 | -1.39% | 1,060,572 |
| May 22, 2026 | 353.90 | 356.80 | 350.70 | 351.60 | 351.60 | -1.60% | 1,128,967 |
| May 21, 2026 | 355.90 | 360.70 | 351.70 | 357.30 | 357.30 | -0.33% | 1,483,164 |
| May 20, 2026 | 361.20 | 365.20 | 357.10 | 358.50 | 358.50 | -0.97% | 1,137,105 |
| May 19, 2026 | 355.40 | 363.70 | 355.40 | 362.00 | 362.00 | 1.77% | 1,484,718 |
| May 18, 2026 | 352.50 | 357.30 | 347.90 | 355.70 | 355.70 | 2.33% | 1,402,181 |
| May 15, 2026 | 341.00 | 348.00 | 341.00 | 347.60 | 347.60 | 2.81% | 1,331,247 |
| May 13, 2026 | 339.50 | 341.40 | 335.10 | 338.10 | 338.10 | -1.97% | 5,201,725 |
| May 12, 2026 | 339.00 | 348.70 | 339.00 | 344.90 | 344.90 | 3.12% | 922,033 |
| May 11, 2026 | 338.10 | 343.00 | 336.10 | 340.60 | 334.47 | 2.04% | 1,024,597 |
| May 8, 2026 | 330.00 | 334.00 | 328.70 | 333.80 | 327.79 | 2.24% | 1,149,977 |
| May 7, 2026 | 337.90 | 340.50 | 320.30 | 326.50 | 320.63 | -3.91% | 2,211,554 |
| May 6, 2026 | 361.10 | 361.10 | 335.20 | 339.80 | 333.69 | -7.31% | 2,449,589 |
| May 5, 2026 | 367.00 | 370.60 | 363.80 | 366.60 | 360.00 | 0.63% | 1,151,835 |
| May 4, 2026 | 361.30 | 373.80 | 359.10 | 364.30 | 357.75 | 1.03% | 1,204,545 |
| Apr 30, 2026 | 364.00 | 367.70 | 358.70 | 360.60 | 354.11 | 0.87% | 1,842,714 |
| Apr 29, 2026 | 358.60 | 361.60 | 357.30 | 357.50 | 351.07 | 1.36% | 1,608,266 |
| Apr 28, 2026 | 353.80 | 358.70 | 350.70 | 352.70 | 346.35 | 0.66% | 1,157,042 |
| Apr 27, 2026 | 350.00 | 354.80 | 348.60 | 350.40 | 344.10 | 0.83% | 1,046,159 |
| Apr 24, 2026 | 352.10 | 356.50 | 345.70 | 347.50 | 341.25 | 0.23% | 1,231,644 |
| Apr 23, 2026 | 350.00 | 353.80 | 346.70 | 346.70 | 340.46 | 0.81% | 996,459 |
| Apr 22, 2026 | 338.80 | 347.20 | 336.80 | 343.90 | 337.71 | 1.69% | 817,996 |
| Apr 21, 2026 | 333.00 | 338.20 | 331.00 | 338.20 | 332.11 | 2.55% | 803,748 |
| Apr 20, 2026 | 332.50 | 334.90 | 327.10 | 329.80 | 323.87 | 2.81% | 1,310,030 |
| Apr 17, 2026 | 343.90 | 347.80 | 318.40 | 320.80 | 315.03 | -6.45% | 2,321,979 |
| Apr 16, 2026 | 338.00 | 345.20 | 335.50 | 342.90 | 336.73 | 1.15% | 1,404,977 |
| Apr 15, 2026 | 341.00 | 349.80 | 339.00 | 339.00 | 332.90 | -1.65% | 1,431,463 |
| Apr 14, 2026 | 346.10 | 352.00 | 342.20 | 344.70 | 338.50 | -1.51% | 2,486,810 |
| Apr 13, 2026 | 350.00 | 353.10 | 346.40 | 350.00 | 343.70 | 3.24% | 1,734,299 |
| Apr 10, 2026 | 331.70 | 340.10 | 329.60 | 339.00 | 332.90 | 0.30% | 1,656,302 |
| Apr 9, 2026 | 327.70 | 338.20 | 327.40 | 338.00 | 331.92 | 5.49% | 1,817,720 |
| Apr 8, 2026 | 320.00 | 326.70 | 315.40 | 320.40 | 314.63 | -9.90% | 3,311,562 |
| Apr 7, 2026 | 340.00 | 357.10 | 339.70 | 355.60 | 349.20 | 4.53% | 2,623,086 |
| Apr 1, 2026 | 344.90 | 347.60 | 339.40 | 340.20 | 334.08 | -5.79% | 1,722,519 |
| Mar 31, 2026 | 355.00 | 362.00 | 351.20 | 361.10 | 354.60 | -0.36% | 2,064,546 |
| Mar 30, 2026 | 359.50 | 364.80 | 359.00 | 362.40 | 355.88 | 2.20% | 2,054,643 |
| Mar 27, 2026 | 347.90 | 356.00 | 347.50 | 354.60 | 348.22 | 1.96% | 1,896,789 |
| Mar 26, 2026 | 349.00 | 350.30 | 344.00 | 347.80 | 341.54 | 0.78% | 1,402,036 |
| Mar 25, 2026 | 335.00 | 345.60 | 332.50 | 345.10 | 338.89 | 0.85% | 1,450,458 |
| Mar 24, 2026 | 330.60 | 343.30 | 330.60 | 342.20 | 336.04 | 3.85% | 1,352,809 |
| Mar 23, 2026 | 353.00 | 354.00 | 326.80 | 329.50 | 323.57 | -6.29% | 3,213,285 |
| Mar 20, 2026 | 357.00 | 357.80 | 346.50 | 351.60 | 345.27 | -4.14% | 7,893,486 |
| Mar 19, 2026 | 348.00 | 367.80 | 348.00 | 366.80 | 360.20 | 6.97% | 3,687,613 |
| Mar 18, 2026 | 338.30 | 343.60 | 335.30 | 342.90 | 336.73 | 0.35% | 2,541,258 |
| Mar 17, 2026 | 336.50 | 341.70 | 335.10 | 341.70 | 335.55 | 1.94% | 1,739,321 |
| Mar 16, 2026 | 322.00 | 335.20 | 322.00 | 335.20 | 329.17 | 5.14% | 2,878,767 |
| Mar 13, 2026 | 316.00 | 320.00 | 314.50 | 318.80 | 313.06 | 1.05% | 2,604,306 |