Aker BP ASA (OSL:AKRBP)
Norway · Delayed Price · Currency is NOK 354.80
-2.80 (-0.78%)
Aug 21, 2026, 4:28 PM CET
Aker BP ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 344.00 | 345.00 | 336.80 | 340.50 | 340.50 | -2.01% | 683,944 |
| Jul 23, 2026 | 342.90 | 347.60 | 339.70 | 347.50 | 347.50 | 3.12% | 999,710 |
| Jul 22, 2026 | 333.00 | 338.30 | 333.00 | 337.00 | 337.00 | 1.78% | 1,105,882 |
| Jul 21, 2026 | 325.10 | 331.10 | 324.50 | 331.10 | 331.10 | 2.13% | 1,015,472 |
| Jul 20, 2026 | 326.70 | 332.10 | 319.40 | 324.20 | 324.20 | 0.88% | 1,245,763 |
| Jul 17, 2026 | 321.70 | 329.00 | 320.40 | 327.80 | 321.37 | 1.77% | 1,143,238 |
| Jul 16, 2026 | 320.80 | 322.10 | 314.60 | 322.10 | 315.79 | -0.06% | 1,272,329 |
| Jul 15, 2026 | 326.50 | 326.50 | 320.20 | 322.30 | 315.98 | -0.65% | 1,177,171 |
| Jul 14, 2026 | 324.90 | 326.20 | 319.20 | 324.40 | 318.04 | 1.76% | 1,222,609 |
| Jul 13, 2026 | 315.00 | 319.90 | 311.70 | 318.80 | 312.55 | 3.34% | 1,121,886 |
| Jul 10, 2026 | 306.50 | 308.50 | 304.10 | 308.50 | 302.45 | -0.16% | 624,135 |
| Jul 9, 2026 | 313.00 | 313.00 | 307.30 | 309.00 | 302.94 | -1.56% | 1,166,738 |
| Jul 8, 2026 | 315.00 | 318.70 | 308.80 | 313.90 | 307.75 | 3.15% | 1,537,551 |
| Jul 7, 2026 | 304.00 | 306.40 | 300.60 | 304.30 | 298.33 | 0.93% | 1,172,394 |
| Jul 6, 2026 | 305.70 | 306.00 | 299.00 | 301.50 | 295.59 | -0.99% | 631,450 |
| Jul 3, 2026 | 303.20 | 306.60 | 302.20 | 304.50 | 298.53 | 0.03% | 774,529 |
| Jul 2, 2026 | 298.10 | 305.20 | 296.90 | 304.40 | 298.43 | 2.11% | 771,501 |
| Jul 1, 2026 | 302.90 | 302.90 | 296.00 | 298.10 | 292.26 | -1.68% | 1,301,189 |
| Jun 30, 2026 | 302.80 | 303.20 | 300.70 | 303.20 | 297.26 | 0.07% | 1,099,886 |
| Jun 29, 2026 | 307.30 | 307.30 | 302.70 | 303.00 | 297.06 | -0.03% | 858,518 |
| Jun 26, 2026 | 305.00 | 305.90 | 299.80 | 303.10 | 297.16 | -0.33% | 1,040,220 |
| Jun 25, 2026 | 305.70 | 306.40 | 302.40 | 304.10 | 298.14 | -0.98% | 1,263,381 |
| Jun 24, 2026 | 314.20 | 315.80 | 304.00 | 307.10 | 301.08 | -2.69% | 1,239,300 |
| Jun 23, 2026 | 315.00 | 317.20 | 311.10 | 315.60 | 309.41 | 0.45% | 812,910 |
| Jun 22, 2026 | 315.60 | 317.70 | 313.90 | 314.20 | 308.04 | -0.19% | 705,667 |
| Jun 19, 2026 | 313.00 | 316.40 | 311.60 | 314.80 | 308.63 | 1.91% | 1,355,406 |
| Jun 18, 2026 | 317.90 | 318.20 | 308.20 | 308.90 | 302.84 | -3.20% | 1,198,076 |
| Jun 17, 2026 | 315.00 | 320.30 | 311.60 | 319.10 | 312.84 | 0.31% | 755,716 |
| Jun 16, 2026 | 319.50 | 320.50 | 315.20 | 318.10 | 311.86 | -1.00% | 1,036,587 |
| Jun 15, 2026 | 329.80 | 330.00 | 319.10 | 321.30 | 315.00 | -6.44% | 1,593,227 |