Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 314.80
+5.90 (1.91%)
Jun 19, 2026, 4:28 PM CET
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 313.00 | 313.80 | 311.60 | 311.60 | - | 0.87% | 39,868 |
| Jun 18, 2026 | 317.90 | 318.20 | 308.20 | 308.90 | 308.90 | -3.20% | 1,198,076 |
| Jun 17, 2026 | 315.00 | 320.30 | 311.60 | 319.10 | 319.10 | 0.31% | 755,716 |
| Jun 16, 2026 | 319.50 | 320.50 | 315.20 | 318.10 | 318.10 | -1.00% | 1,036,587 |
| Jun 15, 2026 | 329.80 | 330.00 | 319.10 | 321.30 | 321.30 | -6.44% | 1,593,227 |
| Jun 12, 2026 | 343.60 | 343.80 | 332.90 | 343.40 | 343.40 | -3.19% | 938,673 |
| Jun 11, 2026 | 351.60 | 355.50 | 348.20 | 354.70 | 354.70 | 2.04% | 859,768 |
| Jun 10, 2026 | 344.10 | 350.00 | 341.50 | 347.60 | 347.60 | 0.84% | 799,129 |
| Jun 9, 2026 | 347.00 | 349.20 | 341.90 | 344.70 | 344.70 | -0.86% | 801,751 |
| Jun 8, 2026 | 354.70 | 358.10 | 347.00 | 347.70 | 347.70 | -0.23% | 930,142 |
| Jun 5, 2026 | 347.20 | 351.70 | 346.00 | 348.50 | 348.50 | 0.20% | 796,924 |
| Jun 4, 2026 | 349.00 | 351.50 | 345.20 | 347.80 | 347.80 | -0.77% | 714,477 |
| Jun 3, 2026 | 347.40 | 350.60 | 343.70 | 350.50 | 350.50 | 2.43% | 1,112,535 |
| Jun 2, 2026 | 339.60 | 342.20 | 336.20 | 342.20 | 342.20 | -0.32% | 785,913 |
| Jun 1, 2026 | 335.80 | 343.90 | 333.90 | 343.30 | 343.30 | 3.22% | 1,281,752 |
| 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 |