Aker BP ASA (AKRBF)
OTCMKTS · Delayed Price · Currency is USD
25.25
0.00 (0.00%)
Aug 26, 2025, 4:00 PM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 31 |
| Aug 25, 2025 | 25.07 | 25.50 | 25.07 | 25.25 | 25.25 | 1.77% | 1,307 |
| Aug 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 594 |
| Aug 21, 2025 | 25.26 | 25.26 | 24.81 | 24.81 | 24.81 | 4.61% | 2,875 |
| Aug 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - | - |
| Aug 19, 2025 | 23.71 | 23.72 | 23.71 | 23.72 | 23.72 | -1.21% | 1,914 |
| Aug 18, 2025 | 24.18 | 24.18 | 24.00 | 24.01 | 24.01 | 0.04% | 1,637 |
| Aug 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 162 |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.68% | 830 |
| Aug 13, 2025 | 24.33 | 24.66 | 24.33 | 24.66 | 24.66 | 1.69% | 620 |
| Aug 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.03% | 600 |
| Aug 11, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | 51 |
| Aug 8, 2025 | 23.70 | 23.77 | 23.70 | 23.77 | 23.77 | 0.24% | 420 |
| Aug 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 2,347 |
| Aug 6, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 846 |
| Aug 5, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 130 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.71 | 23.71 | 23.71 | -1.82% | 501 |
| Aug 1, 2025 | 24.09 | 24.15 | 24.09 | 24.15 | 24.15 | -0.51% | 894 |
| Jul 31, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.92% | 1,202 |
| Jul 30, 2025 | 24.40 | 24.60 | 24.40 | 24.50 | 24.50 | -1.81% | 426 |
| Jul 29, 2025 | 25.04 | 25.04 | 24.95 | 24.95 | 24.95 | -0.27% | 1,237 |
| Jul 28, 2025 | 24.60 | 25.56 | 24.45 | 25.02 | 25.02 | 3.75% | 11,247 |
| Jul 25, 2025 | 24.26 | 24.26 | 24.12 | 24.12 | 24.12 | -1.59% | 303 |
| Jul 24, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.26% | 354 |
| Jul 23, 2025 | 24.14 | 24.39 | 24.14 | 24.20 | 24.20 | -0.46% | 2,663 |
| Jul 22, 2025 | 24.17 | 24.48 | 24.17 | 24.31 | 24.31 | 1.04% | 1,183 |
| Jul 21, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 59 |
| Jul 18, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.45 | - | - |
| Jul 17, 2025 | 24.25 | 24.34 | 24.06 | 24.06 | 22.85 | -1.79% | 1,029 |
| Jul 16, 2025 | 24.65 | 24.65 | 24.50 | 24.50 | 23.27 | -2.00% | 423 |
| Jul 15, 2025 | 25.55 | 25.55 | 25.00 | 25.00 | 23.75 | -5.41% | 6,188 |
| Jul 14, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 25.10 | - | 42 |
| Jul 11, 2025 | 26.93 | 26.93 | 26.43 | 26.43 | 25.10 | 1.55% | 3,505 |
| Jul 10, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 24.72 | -0.33% | 761 |
| Jul 9, 2025 | 26.61 | 26.61 | 26.11 | 26.11 | 24.80 | 0.62% | 877 |
| Jul 8, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 24.65 | - | 80 |
| Jul 7, 2025 | 25.88 | 25.95 | 25.88 | 25.95 | 24.65 | -0.27% | 1,506 |
| Jul 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 24.71 | - | - |
| Jul 2, 2025 | 26.08 | 26.54 | 26.02 | 26.02 | 24.71 | 1.36% | 951 |
| Jul 1, 2025 | 25.75 | 25.75 | 25.67 | 25.67 | 24.38 | 0.08% | 610 |
| Jun 30, 2025 | 25.92 | 25.92 | 25.48 | 25.65 | 24.36 | -0.26% | 2,599 |
| Jun 27, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 24.43 | 0.46% | 4,015 |
| Jun 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.32 | -0.23% | 5,808 |
| Jun 25, 2025 | 25.85 | 25.85 | 25.45 | 25.66 | 24.37 | -2.60% | 550 |
| Jun 24, 2025 | 25.56 | 26.98 | 25.56 | 26.34 | 25.02 | -2.47% | 10,273 |
| Jun 23, 2025 | 28.33 | 28.70 | 27.01 | 27.01 | 25.65 | -4.73% | 11,587 |
| Jun 20, 2025 | 27.63 | 28.35 | 27.63 | 28.35 | 26.93 | -0.04% | 3,429 |
| Jun 18, 2025 | 29.00 | 29.00 | 28.36 | 28.36 | 26.94 | -1.60% | 2,378 |
| Jun 17, 2025 | 28.00 | 28.82 | 28.00 | 28.82 | 27.37 | 5.18% | 6,341 |
| Jun 16, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 26.02 | 0.07% | 908 |