Aker BP ASA (AKRBF)
OTCMKTS · Delayed Price · Currency is USD
28.00
+0.24 (0.87%)
At close: Jan 23, 2026
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.65 | 27.76 | 27.65 | 27.76 | 27.76 | -0.86% | 2,170 |
| Jan 21, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.92% | 5,253 |
| Jan 20, 2026 | 27.00 | 27.71 | 26.75 | 27.21 | 27.21 | -0.09% | 11,888 |
| Jan 16, 2026 | 27.68 | 27.68 | 27.23 | 27.23 | 27.23 | 2.91% | 1,316 |
| Jan 15, 2026 | 26.30 | 26.87 | 25.97 | 26.46 | 26.46 | -2.88% | 3,445 |
| Jan 14, 2026 | 27.20 | 27.30 | 26.99 | 27.25 | 27.25 | -0.89% | 3,520 |
| Jan 13, 2026 | 27.00 | 27.49 | 27.00 | 27.49 | 27.49 | 4.96% | 3,508 |
| Jan 12, 2026 | 26.30 | 26.30 | 25.75 | 26.19 | 26.19 | 1.95% | 20,600 |
| Jan 9, 2026 | 26.00 | 26.00 | 25.69 | 25.69 | 25.69 | 2.76% | 980 |
| Jan 8, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.79% | 1,097 |
| Jan 7, 2026 | 25.15 | 25.25 | 24.97 | 25.20 | 25.20 | -4.91% | 4,044 |
| Jan 6, 2026 | 26.25 | 26.50 | 25.75 | 26.50 | 26.50 | 4.45% | 1,691 |
| Jan 5, 2026 | 25.25 | 25.74 | 24.95 | 25.37 | 25.37 | -0.17% | 4,825 |
| Jan 2, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.42% | 164 |
| Dec 31, 2025 | 25.95 | 25.95 | 25.50 | 25.52 | 25.52 | 0.49% | 813 |
| Dec 30, 2025 | 25.45 | 25.68 | 24.91 | 25.40 | 25.40 | -0.22% | 4,750 |
| Dec 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.80% | 210 |
| Dec 24, 2025 | 25.00 | 25.00 | 24.62 | 25.00 | 25.00 | 1.38% | 1,616 |
| Dec 23, 2025 | 24.32 | 24.66 | 24.32 | 24.66 | 24.66 | -0.06% | 751 |
| Dec 22, 2025 | 24.50 | 24.95 | 24.50 | 24.68 | 24.68 | 0.71% | 1,550 |
| Dec 19, 2025 | 24.37 | 24.50 | 24.32 | 24.50 | 24.50 | 2.38% | 2,286 |
| Dec 18, 2025 | 23.90 | 23.93 | 23.90 | 23.93 | 23.93 | -0.29% | 514 |
| Dec 17, 2025 | 24.07 | 24.07 | 24.00 | 24.00 | 24.00 | 0.42% | 3,745 |
| Dec 16, 2025 | 24.05 | 24.05 | 23.76 | 23.90 | 23.90 | -2.05% | 10,186 |
| Dec 15, 2025 | 24.35 | 24.40 | 24.35 | 24.40 | 24.40 | -1.85% | 851 |
| Dec 12, 2025 | 24.48 | 24.86 | 24.48 | 24.86 | 24.86 | -0.07% | 2,470 |
| Dec 11, 2025 | 24.66 | 24.88 | 24.48 | 24.88 | 24.88 | 0.31% | 2,626 |
| Dec 10, 2025 | 24.10 | 24.80 | 24.10 | 24.80 | 24.80 | 1.22% | 126,932 |
| Dec 9, 2025 | 25.03 | 25.03 | 24.50 | 24.50 | 24.50 | -2.00% | 2,344 |
| Dec 8, 2025 | 25.02 | 25.16 | 25.00 | 25.00 | 25.00 | -0.83% | 2,486 |
| Dec 5, 2025 | 25.01 | 25.21 | 24.92 | 25.21 | 25.21 | 1.29% | 4,083 |
| Dec 4, 2025 | 24.70 | 24.90 | 24.70 | 24.89 | 24.89 | 0.77% | 2,450 |
| Dec 3, 2025 | 24.50 | 25.00 | 24.50 | 24.70 | 24.70 | 2.28% | 6,356 |
| Dec 2, 2025 | 24.35 | 24.35 | 24.05 | 24.15 | 24.15 | -1.29% | 2,326 |
| Dec 1, 2025 | 24.43 | 24.50 | 24.39 | 24.47 | 24.47 | 1.05% | 1,451 |
| Nov 28, 2025 | 24.05 | 24.21 | 23.72 | 24.21 | 24.21 | 0.94% | 973 |
| Nov 26, 2025 | 23.75 | 24.05 | 23.75 | 23.99 | 23.99 | 0.27% | 2,233 |
| Nov 25, 2025 | 24.00 | 24.05 | 23.70 | 23.92 | 23.92 | -1.08% | 5,873 |
| Nov 24, 2025 | 24.15 | 24.18 | 24.06 | 24.18 | 24.18 | -2.03% | 9,073 |
| Nov 21, 2025 | 24.57 | 24.68 | 24.30 | 24.68 | 24.68 | -3.33% | 5,341 |
| Nov 20, 2025 | 25.04 | 25.53 | 25.00 | 25.53 | 25.53 | 2.12% | 842 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 25.00 | -2.04% | 1,344 |
| Nov 18, 2025 | 25.75 | 25.75 | 25.19 | 25.52 | 25.52 | -0.89% | 4,468 |
| Nov 17, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.60% | 525 |
| Nov 14, 2025 | 25.29 | 26.17 | 25.29 | 26.17 | 26.17 | -0.46% | 4,684 |
| Nov 13, 2025 | 26.00 | 26.29 | 25.62 | 26.29 | 26.29 | 1.04% | 3,066 |
| Nov 12, 2025 | 26.12 | 26.14 | 26.02 | 26.02 | 26.02 | -0.88% | 768 |
| Nov 11, 2025 | 26.10 | 26.25 | 25.78 | 26.25 | 26.25 | 3.18% | 5,826 |
| Nov 10, 2025 | 25.55 | 25.55 | 25.44 | 25.44 | 25.44 | -0.43% | 905 |
| Nov 7, 2025 | 25.17 | 25.55 | 25.17 | 25.55 | 25.55 | 2.20% | 3,853 |