Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 342.20
+8.40 (2.52%)
May 11, 2026, 2:55 PM CET
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 338.10 | 340.20 | 337.40 | 338.10 | - | 1.29% | 49,953 |
| May 8, 2026 | 330.00 | 334.00 | 328.70 | 333.80 | 333.80 | 2.24% | 1,149,977 |
| May 7, 2026 | 337.90 | 340.50 | 320.30 | 326.50 | 326.50 | -3.91% | 2,211,554 |
| May 6, 2026 | 361.10 | 361.10 | 335.20 | 339.80 | 339.80 | -7.31% | 2,449,589 |
| May 5, 2026 | 367.00 | 370.60 | 363.80 | 366.60 | 366.60 | 0.63% | 1,151,835 |
| May 4, 2026 | 361.30 | 373.80 | 359.10 | 364.30 | 364.30 | 1.03% | 1,204,545 |
| Apr 30, 2026 | 364.00 | 367.70 | 358.70 | 360.60 | 360.60 | 0.87% | 1,842,714 |
| Apr 29, 2026 | 358.60 | 361.60 | 357.30 | 357.50 | 357.50 | 1.36% | 1,608,266 |
| Apr 28, 2026 | 353.80 | 358.70 | 350.70 | 352.70 | 352.70 | 0.66% | 1,157,042 |
| Apr 27, 2026 | 350.00 | 354.80 | 348.60 | 350.40 | 350.40 | 0.83% | 1,046,159 |
| Apr 24, 2026 | 352.10 | 356.50 | 345.70 | 347.50 | 347.50 | 0.23% | 1,231,644 |
| Apr 23, 2026 | 350.00 | 353.80 | 346.70 | 346.70 | 346.70 | 0.81% | 996,459 |
| Apr 22, 2026 | 338.80 | 347.20 | 336.80 | 343.90 | 343.90 | 1.69% | 817,996 |
| Apr 21, 2026 | 333.00 | 338.20 | 331.00 | 338.20 | 338.20 | 2.55% | 803,748 |
| Apr 20, 2026 | 332.50 | 334.90 | 327.10 | 329.80 | 329.80 | 2.81% | 1,310,030 |
| Apr 17, 2026 | 343.90 | 347.80 | 318.40 | 320.80 | 320.80 | -6.45% | 2,321,979 |
| Apr 16, 2026 | 338.00 | 345.20 | 335.50 | 342.90 | 342.90 | 1.15% | 1,404,977 |
| Apr 15, 2026 | 341.00 | 349.80 | 339.00 | 339.00 | 339.00 | -1.65% | 1,431,463 |
| Apr 14, 2026 | 346.10 | 352.00 | 342.20 | 344.70 | 344.70 | -1.51% | 2,486,810 |
| Apr 13, 2026 | 350.00 | 353.10 | 346.40 | 350.00 | 350.00 | 3.24% | 1,734,299 |
| Apr 10, 2026 | 331.70 | 340.10 | 329.60 | 339.00 | 339.00 | 0.30% | 1,656,302 |
| Apr 9, 2026 | 327.70 | 338.20 | 327.40 | 338.00 | 338.00 | 5.49% | 1,817,720 |
| Apr 8, 2026 | 320.00 | 326.70 | 315.40 | 320.40 | 320.40 | -9.90% | 3,311,562 |
| Apr 7, 2026 | 340.00 | 357.10 | 339.70 | 355.60 | 355.60 | 4.53% | 2,623,086 |
| Apr 1, 2026 | 344.90 | 347.60 | 339.40 | 340.20 | 340.20 | -5.79% | 1,722,519 |
| Mar 31, 2026 | 355.00 | 362.00 | 351.20 | 361.10 | 361.10 | -0.36% | 2,064,546 |
| Mar 30, 2026 | 359.50 | 364.80 | 359.00 | 362.40 | 362.40 | 2.20% | 2,054,643 |
| Mar 27, 2026 | 347.90 | 356.00 | 347.50 | 354.60 | 354.60 | 1.96% | 1,896,789 |
| Mar 26, 2026 | 349.00 | 350.30 | 344.00 | 347.80 | 347.80 | 0.78% | 1,402,036 |
| Mar 25, 2026 | 335.00 | 345.60 | 332.50 | 345.10 | 345.10 | 0.85% | 1,450,458 |
| Mar 24, 2026 | 330.60 | 343.30 | 330.60 | 342.20 | 342.20 | 3.85% | 1,352,809 |
| Mar 23, 2026 | 353.00 | 354.00 | 326.80 | 329.50 | 329.50 | -6.29% | 3,213,285 |
| Mar 20, 2026 | 357.00 | 357.80 | 346.50 | 351.60 | 351.60 | -4.14% | 7,893,486 |
| Mar 19, 2026 | 348.00 | 367.80 | 348.00 | 366.80 | 366.80 | 6.97% | 3,687,613 |
| Mar 18, 2026 | 338.30 | 343.60 | 335.30 | 342.90 | 342.90 | 0.35% | 2,541,258 |
| Mar 17, 2026 | 336.50 | 341.70 | 335.10 | 341.70 | 341.70 | 1.94% | 1,739,321 |
| Mar 16, 2026 | 322.00 | 335.20 | 322.00 | 335.20 | 335.20 | 5.14% | 2,878,767 |
| Mar 13, 2026 | 316.00 | 320.00 | 314.50 | 318.80 | 318.80 | 1.05% | 2,604,306 |
| Mar 12, 2026 | 313.10 | 316.00 | 311.40 | 315.50 | 315.50 | 1.64% | 1,848,334 |
| Mar 11, 2026 | 304.10 | 311.00 | 300.90 | 310.40 | 310.40 | 1.97% | 2,017,222 |
| Mar 10, 2026 | 299.80 | 306.40 | 297.00 | 304.40 | 304.40 | -2.19% | 2,171,673 |
| Mar 9, 2026 | 322.60 | 322.80 | 308.10 | 311.20 | 311.20 | 0.71% | 4,149,127 |
| Mar 6, 2026 | 304.00 | 310.10 | 301.70 | 309.00 | 309.00 | 1.48% | 2,539,868 |
| Mar 5, 2026 | 301.30 | 304.90 | 295.50 | 304.50 | 304.50 | 1.50% | 1,995,873 |
| Mar 4, 2026 | 307.00 | 307.00 | 293.40 | 300.00 | 300.00 | -2.57% | 2,984,540 |
| Mar 3, 2026 | 304.00 | 307.90 | 300.30 | 307.90 | 307.90 | 3.95% | 3,916,296 |
| Mar 2, 2026 | 305.20 | 308.10 | 291.60 | 296.20 | 296.20 | 3.49% | 3,943,200 |
| Feb 27, 2026 | 280.90 | 289.00 | 278.80 | 286.20 | 286.20 | 1.96% | 1,913,715 |
| Feb 26, 2026 | 284.20 | 284.80 | 274.90 | 280.70 | 280.70 | -1.02% | 1,107,923 |
| Feb 25, 2026 | 284.60 | 285.30 | 281.70 | 283.60 | 283.60 | -0.18% | 1,109,474 |