Aker BP ASA (AKRBY)
OTCMKTS · Delayed Price · Currency is USD
15.52
+0.52 (3.47%)
Mar 13, 2026, 10:04 AM EST
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14.93 | 15.41 | 14.93 | 15.41 | 15.41 | 2.70% | 724 |
| Mar 11, 2026 | 15.41 | 15.41 | 15.00 | 15.00 | 15.00 | -6.54% | 1,122 |
| Mar 10, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% | 460 |
| Mar 9, 2026 | 16.02 | 16.20 | 16.02 | 16.12 | 16.12 | 1.45% | 2,541 |
| Mar 6, 2026 | 15.88 | 16.00 | 15.88 | 15.89 | 15.89 | 2.00% | 1,664 |
| Mar 5, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.81% | 160 |
| Mar 3, 2026 | 15.61 | 15.81 | 15.61 | 15.71 | 15.71 | 0.67% | 1,202 |
| Mar 2, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.63% | 916 |
| Feb 27, 2026 | 15.64 | 15.64 | 15.30 | 15.35 | 15.35 | 0.66% | 1,901 |
| Feb 25, 2026 | 15.41 | 16.00 | 15.25 | 15.25 | 15.25 | 3.74% | 756 |
| Feb 24, 2026 | 14.61 | 14.70 | 14.61 | 14.70 | 14.70 | -1.34% | 539 |
| Feb 23, 2026 | 15.41 | 15.41 | 14.90 | 14.90 | 14.90 | -3.56% | 766 |
| Feb 20, 2026 | 14.28 | 15.45 | 14.28 | 15.45 | 15.27 | -0.32% | 492 |
| Feb 19, 2026 | 15.96 | 15.96 | 15.50 | 15.50 | 15.32 | 1.61% | 1,240 |
| Feb 18, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | 13.58% | 175 |
| Feb 17, 2026 | 16.40 | 16.40 | 13.43 | 13.43 | 13.27 | -3.66% | 2,284 |
| Feb 9, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.78 | 3.22% | 414 |
| Feb 5, 2026 | 13.40 | 13.63 | 13.40 | 13.51 | 13.35 | 0.78% | 1,594 |
| Feb 4, 2026 | 13.66 | 13.67 | 13.40 | 13.40 | 13.24 | -5.91% | 494 |
| Feb 2, 2026 | 14.85 | 14.85 | 13.90 | 14.24 | 14.07 | -5.06% | 1,325 |
| Jan 30, 2026 | 17.10 | 17.10 | 15.00 | 15.00 | 14.82 | 0.98% | 609 |
| Jan 29, 2026 | 14.68 | 14.86 | 14.68 | 14.86 | 14.68 | 3.99% | 1,532 |
| Jan 28, 2026 | 14.22 | 14.29 | 14.22 | 14.29 | 14.12 | 1.31% | 2,237 |
| Jan 26, 2026 | 14.29 | 14.29 | 14.10 | 14.10 | 13.94 | 1.44% | 734 |
| Jan 23, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.74 | -0.79% | 1,728 |
| Jan 21, 2026 | 13.97 | 14.03 | 13.97 | 14.01 | 13.85 | 0.79% | 1,901 |
| Jan 20, 2026 | 13.97 | 13.97 | 13.90 | 13.90 | 13.74 | 2.96% | 382 |
| Jan 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 0.19% | 2,165 |
| Jan 15, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.32 | 4.46% | 176 |
| Jan 14, 2026 | 13.25 | 13.25 | 12.90 | 12.90 | 12.75 | -5.77% | 651 |
| Jan 13, 2026 | 12.90 | 13.69 | 12.90 | 13.69 | 13.53 | 6.12% | 2,546 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | 2.30% | 2,470 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.61 | 12.61 | 12.46 | 0.10% | 1,520 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.45 | -1.97% | 2,438 |
| Dec 31, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.70 | 1.90% | 296 |
| Dec 29, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.46 | -5.54% | 172 |
| Dec 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | - | 204 |
| Dec 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.19 | 11.25% | 1,734 |
| Dec 22, 2025 | 12.28 | 12.28 | 12.00 | 12.00 | 11.86 | -0.74% | 827 |
| Dec 19, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | -0.04% | 303 |
| Dec 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 1.81% | 300 |
| Dec 16, 2025 | 12.00 | 12.07 | 11.88 | 11.88 | 11.74 | -3.34% | 3,187 |
| Dec 15, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.15 | -1.76% | 342 |
| Dec 11, 2025 | 12.45 | 12.51 | 12.45 | 12.51 | 12.36 | -3.77% | 837 |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | - | 1,264 |
| Dec 8, 2025 | 13.00 | 13.11 | 12.00 | 13.00 | 12.85 | 4.33% | 2,033 |
| Dec 4, 2025 | 12.15 | 12.55 | 12.15 | 12.46 | 12.31 | 4.27% | 1,114 |
| Dec 2, 2025 | 12.15 | 12.15 | 11.95 | 11.95 | 11.81 | -1.65% | 1,866 |
| Dec 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.01 | 1.09% | 658 |
| Nov 28, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.88 | 0.58% | 1,511 |