Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 380.90
-2.30 (-0.60%)
Oct 22, 2026, 4:25 PM CEST
Aker BP ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 387.00 | 388.50 | 380.90 | 380.90 | 380.90 | -0.60% | 783,171 |
| Oct 21, 2026 | 380.20 | 383.60 | 377.70 | 383.20 | 383.20 | 1.59% | 1,013,431 |
| Oct 20, 2026 | 378.10 | 385.00 | 376.10 | 377.20 | 377.20 | 0.40% | 1,147,839 |
| Oct 19, 2026 | 376.00 | 380.40 | 373.80 | 375.70 | 375.70 | 0.97% | 1,130,812 |
| Oct 16, 2026 | 365.00 | 373.30 | 363.60 | 372.10 | 372.10 | 1.53% | 967,545 |
| Oct 15, 2026 | 368.00 | 368.60 | 361.70 | 366.50 | 366.50 | -1.21% | 1,123,089 |
| Oct 14, 2026 | 361.20 | 371.00 | 361.10 | 371.00 | 371.00 | 3.06% | 1,322,500 |
| Oct 13, 2026 | 353.80 | 360.00 | 353.00 | 360.00 | 360.00 | 1.93% | 654,545 |
| Oct 12, 2026 | 351.30 | 356.50 | 350.00 | 353.20 | 353.20 | -0.14% | 732,531 |
| Oct 9, 2026 | 345.00 | 353.80 | 344.00 | 353.70 | 353.70 | 2.20% | 968,565 |
| Oct 8, 2026 | 344.80 | 349.00 | 343.40 | 346.10 | 346.10 | 1.97% | 1,006,637 |
| Oct 7, 2026 | 341.00 | 345.40 | 337.30 | 339.40 | 339.40 | 0.06% | 1,221,566 |
| Oct 6, 2026 | 339.70 | 344.00 | 337.60 | 339.20 | 339.20 | -0.82% | 934,548 |
| Oct 5, 2026 | 340.10 | 345.70 | 339.50 | 342.00 | 342.00 | 1.06% | 759,907 |
| 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 |