Aker BP ASA (AKRBY)
OTCMKTS
· Delayed Price · Currency is USD
12.80
0.00 (0.00%)
Jun 30, 2025, 9:30 AM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.72% | 130 |
| Jul 1, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.19% | 426 |
| Jun 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 149 |
| Jun 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.08% | 793 |
| Jun 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 198 |
| Jun 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 44 |
| Jun 24, 2025 | 12.89 | 13.31 | 12.89 | 12.94 | 12.94 | -7.57% | 10,563 |
| Jun 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 843 |
| Jun 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 17 |
| Jun 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 26 |
| Jun 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3 |
| Jun 16, 2025 | 13.44 | 14.00 | 13.44 | 14.00 | 14.00 | 3.09% | 288 |
| Jun 13, 2025 | 13.31 | 13.93 | 13.29 | 13.58 | 13.58 | 6.93% | 11,031 |
| Jun 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 47 |
| Jun 11, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 203 |
| Jun 10, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 2.94% | 1,207 |
| Jun 9, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 0.33% | 1,353 |
| Jun 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.09% | 296 |
| Jun 5, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - | 203 |
| Jun 4, 2025 | 12.20 | 12.34 | 12.20 | 12.34 | 12.34 | 1.73% | 704 |
| Jun 3, 2025 | 12.50 | 12.50 | 12.13 | 12.13 | 12.13 | 4.08% | 3,895 |
| Jun 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 77 |
| May 30, 2025 | 11.97 | 11.98 | 11.50 | 11.65 | 11.65 | -2.67% | 602 |
| May 29, 2025 | 11.98 | 11.98 | 11.97 | 11.97 | 11.97 | -0.25% | 606 |
| May 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 78 |
| May 27, 2025 | 13.65 | 13.65 | 12.00 | 12.00 | 12.00 | 4.35% | 1,248 |
| May 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 2,857 |
| May 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.85% | 780 |
| May 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | 1,101 |
| May 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 446 |
| May 19, 2025 | 11.68 | 12.20 | 11.60 | 12.20 | 12.20 | -4.13% | 4,906 |
| May 16, 2025 | 12.50 | 12.73 | 12.50 | 12.73 | 12.40 | -4.47% | 1,310 |
| May 15, 2025 | 11.80 | 13.32 | 11.80 | 13.32 | 12.98 | 7.85% | 661 |
| May 14, 2025 | 12.35 | 12.45 | 12.35 | 12.35 | 12.04 | -5.90% | 5,246 |
| May 13, 2025 | 12.49 | 13.13 | 11.80 | 13.13 | 12.79 | 23.82% | 796 |
| May 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 98 |
| May 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | - |
| May 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 162 |
| May 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 149 |
| May 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 99 |
| May 5, 2025 | 10.35 | 10.60 | 10.23 | 10.60 | 10.33 | -2.75% | 1,508 |
| May 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | - | - |
| May 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | - | 80 |
| Apr 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | 0.18% | 717 |
| Apr 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.61 | 0.74% | 300 |
| Apr 28, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.53 | 1.41% | 573 |
| Apr 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.38 | 0.42% | 100 |
| Apr 24, 2025 | 10.35 | 10.61 | 10.35 | 10.61 | 10.34 | 0.90% | 699 |
| Apr 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.24 | 0.10% | 439 |
| Apr 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | - |