Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 338.40
-2.80 (-0.82%)
Oct 2, 2026, 4:26 PM CET
Aker BP ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 342.40 | 343.30 | 336.90 | 338.40 | 338.40 | -0.82% | 1,080,278 |
| Oct 1, 2026 | 337.80 | 342.20 | 333.10 | 341.20 | 341.20 | 0.26% | 989,342 |
| Sep 30, 2026 | 342.50 | 343.50 | 338.00 | 340.30 | 340.30 | -1.39% | 1,231,854 |
| Sep 29, 2026 | 348.40 | 348.60 | 340.30 | 345.10 | 345.10 | -1.40% | 593,843 |
| Sep 28, 2026 | 349.10 | 353.00 | 348.60 | 350.00 | 350.00 | 0.40% | 576,298 |
| Sep 25, 2026 | 352.90 | 354.60 | 345.80 | 348.60 | 348.60 | -3.27% | 654,976 |
| Sep 24, 2026 | 353.50 | 361.70 | 352.70 | 360.40 | 360.40 | 2.50% | 993,613 |
| Sep 23, 2026 | 345.60 | 351.60 | 342.30 | 351.60 | 351.60 | 1.12% | 1,077,990 |
| Sep 22, 2026 | 349.80 | 352.20 | 339.10 | 347.70 | 347.70 | -1.14% | 1,011,790 |
| Sep 21, 2026 | 350.90 | 354.90 | 349.00 | 351.70 | 351.70 | -0.93% | 838,276 |
| Sep 18, 2026 | 353.00 | 355.30 | 348.50 | 355.00 | 355.00 | -3.45% | 3,975,318 |
| Sep 17, 2026 | 370.00 | 371.00 | 363.80 | 367.70 | 367.70 | -1.71% | 890,216 |
| Sep 16, 2026 | 371.00 | 374.90 | 370.40 | 374.10 | 374.10 | 1.08% | 920,342 |
| Sep 15, 2026 | 364.30 | 370.10 | 362.40 | 370.10 | 370.10 | 0.43% | 843,656 |
| Sep 14, 2026 | 365.00 | 368.60 | 363.30 | 368.50 | 368.50 | 2.25% | 801,114 |
| Sep 11, 2026 | 361.50 | 362.70 | 357.80 | 360.40 | 360.40 | -0.55% | 765,205 |
| Sep 10, 2026 | 364.00 | 370.00 | 362.40 | 362.40 | 362.40 | -0.49% | 979,995 |
| Sep 9, 2026 | 361.00 | 364.50 | 358.70 | 364.20 | 364.20 | 1.03% | 886,576 |
| Sep 8, 2026 | 357.10 | 364.50 | 357.10 | 360.50 | 360.50 | 1.69% | 791,778 |
| Sep 7, 2026 | 355.00 | 359.40 | 354.50 | 354.50 | 354.50 | 0.65% | 565,936 |
| Sep 4, 2026 | 354.60 | 355.40 | 349.10 | 352.20 | 352.20 | -1.07% | 539,486 |
| Sep 3, 2026 | 353.70 | 360.50 | 352.20 | 356.00 | 356.00 | -1.19% | 741,468 |
| Sep 2, 2026 | 365.20 | 368.20 | 358.20 | 360.30 | 360.30 | -0.11% | 804,814 |
| Sep 1, 2026 | 358.00 | 361.30 | 355.70 | 360.70 | 360.70 | 0.90% | 976,417 |
| Aug 31, 2026 | 355.00 | 358.40 | 354.00 | 357.50 | 357.50 | 2.17% | 1,336,013 |
| Aug 28, 2026 | 348.90 | 352.70 | 348.20 | 349.90 | 349.90 | 0.72% | 499,901 |
| Aug 27, 2026 | 346.90 | 349.50 | 345.30 | 347.40 | 347.40 | -0.14% | 571,502 |
| Aug 26, 2026 | 343.00 | 347.90 | 340.20 | 347.90 | 347.90 | -0.14% | 1,038,390 |
| Aug 25, 2026 | 349.90 | 349.90 | 343.40 | 348.40 | 348.40 | -0.74% | 882,537 |
| Aug 24, 2026 | 353.00 | 355.10 | 350.40 | 351.00 | 351.00 | -1.07% | 595,363 |
| Aug 21, 2026 | 357.40 | 358.80 | 354.60 | 354.80 | 354.80 | -0.78% | 554,481 |
| Aug 20, 2026 | 351.70 | 358.90 | 351.20 | 357.60 | 357.60 | 1.62% | 774,950 |
| Aug 19, 2026 | 348.10 | 354.50 | 347.70 | 351.90 | 351.90 | 1.35% | 932,801 |
| Aug 18, 2026 | 350.00 | 351.50 | 347.20 | 347.20 | 347.20 | 0.38% | 631,341 |
| Aug 17, 2026 | 345.80 | 347.40 | 344.60 | 345.90 | 345.90 | 0.09% | 539,385 |
| Aug 14, 2026 | 338.60 | 345.60 | 338.10 | 345.60 | 345.60 | 2.37% | 630,915 |
| Aug 13, 2026 | 343.90 | 346.60 | 336.60 | 337.60 | 337.60 | -1.83% | 944,060 |
| Aug 12, 2026 | 343.40 | 345.80 | 341.00 | 343.90 | 343.90 | 0.03% | 580,935 |
| Aug 11, 2026 | 342.50 | 346.80 | 342.30 | 343.80 | 343.80 | 1.87% | 823,526 |
| Aug 10, 2026 | 332.40 | 337.90 | 330.50 | 337.50 | 337.50 | 2.24% | 745,359 |
| Aug 7, 2026 | 334.00 | 336.80 | 328.50 | 330.10 | 330.10 | -0.36% | 764,589 |
| Aug 6, 2026 | 330.00 | 332.70 | 328.70 | 331.30 | 331.30 | 0.52% | 505,484 |
| Aug 5, 2026 | 329.50 | 333.60 | 327.90 | 329.60 | 329.60 | -0.24% | 947,004 |
| Aug 4, 2026 | 334.50 | 341.00 | 327.20 | 330.40 | 330.40 | -0.99% | 1,059,451 |
| Aug 3, 2026 | 326.60 | 333.70 | 322.40 | 333.70 | 333.70 | -0.24% | 685,284 |
| Jul 31, 2026 | 332.40 | 337.40 | 332.40 | 334.50 | 334.50 | -0.03% | 932,924 |
| Jul 30, 2026 | 339.00 | 340.60 | 332.40 | 334.60 | 334.60 | -0.51% | 701,658 |
| Jul 29, 2026 | 329.70 | 337.60 | 329.00 | 336.30 | 336.30 | 2.25% | 964,037 |
| Jul 28, 2026 | 328.00 | 331.00 | 326.10 | 328.90 | 328.90 | -1.02% | 959,464 |
| Jul 27, 2026 | 326.00 | 333.10 | 322.80 | 332.30 | 332.30 | -2.41% | 1,218,213 |