Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 308.50
-0.50 (-0.16%)
Jul 10, 2026, 4:28 PM CET
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 306.50 | 308.50 | 304.10 | 308.50 | 308.50 | -0.16% | 624,135 |
| Jul 9, 2026 | 313.00 | 313.00 | 307.30 | 309.00 | 309.00 | -1.56% | 1,166,738 |
| Jul 8, 2026 | 315.00 | 318.70 | 308.80 | 313.90 | 313.90 | 3.15% | 1,537,551 |
| Jul 7, 2026 | 304.00 | 306.40 | 300.60 | 304.30 | 304.30 | 0.93% | 1,172,394 |
| Jul 6, 2026 | 305.70 | 306.00 | 299.00 | 301.50 | 301.50 | -0.99% | 631,450 |
| Jul 3, 2026 | 303.20 | 306.60 | 302.20 | 304.50 | 304.50 | 0.03% | 774,529 |
| Jul 2, 2026 | 298.10 | 305.20 | 296.90 | 304.40 | 304.40 | 2.11% | 771,501 |
| Jul 1, 2026 | 302.90 | 302.90 | 296.00 | 298.10 | 298.10 | -1.68% | 1,301,189 |
| Jun 30, 2026 | 302.80 | 303.20 | 300.70 | 303.20 | 303.20 | 0.07% | 1,099,886 |
| Jun 29, 2026 | 307.30 | 307.30 | 302.70 | 303.00 | 303.00 | -0.03% | 858,518 |
| Jun 26, 2026 | 305.00 | 305.90 | 299.80 | 303.10 | 303.10 | -0.33% | 1,040,220 |
| Jun 25, 2026 | 305.70 | 306.40 | 302.40 | 304.10 | 304.10 | -0.98% | 1,263,381 |
| Jun 24, 2026 | 314.20 | 315.80 | 304.00 | 307.10 | 307.10 | -2.69% | 1,239,300 |
| Jun 23, 2026 | 315.00 | 317.20 | 311.10 | 315.60 | 315.60 | 0.45% | 812,910 |
| Jun 22, 2026 | 315.60 | 317.70 | 313.90 | 314.20 | 314.20 | -0.19% | 705,667 |
| Jun 19, 2026 | 313.00 | 316.40 | 311.60 | 314.80 | 314.80 | 1.91% | 1,355,406 |
| 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 |