Aker BP ASA (AKRBY)
OTCMKTS · Delayed Price · Currency is USD
13.94
0.00 (0.00%)
At close: Feb 9, 2026
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | - | - | 35 |
| Feb 9, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 3.22% | 414 |
| Feb 5, 2026 | 13.40 | 13.63 | 13.40 | 13.51 | 13.51 | 0.78% | 1,594 |
| Feb 4, 2026 | 13.66 | 13.67 | 13.40 | 13.40 | 13.40 | -5.91% | 494 |
| Feb 2, 2026 | 14.85 | 14.85 | 13.90 | 14.24 | 14.24 | -5.06% | 1,325 |
| Jan 30, 2026 | 17.10 | 17.10 | 15.00 | 15.00 | 15.00 | 0.98% | 609 |
| Jan 29, 2026 | 14.68 | 14.86 | 14.68 | 14.86 | 14.86 | 3.99% | 1,532 |
| Jan 28, 2026 | 14.22 | 14.29 | 14.22 | 14.29 | 14.29 | 1.31% | 2,237 |
| Jan 26, 2026 | 14.29 | 14.29 | 14.10 | 14.10 | 14.10 | 1.44% | 734 |
| Jan 23, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -0.79% | 1,728 |
| Jan 21, 2026 | 13.97 | 14.03 | 13.97 | 14.01 | 14.01 | 0.79% | 1,901 |
| Jan 20, 2026 | 13.97 | 13.97 | 13.90 | 13.90 | 13.90 | 2.96% | 382 |
| Jan 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.19% | 2,165 |
| Jan 15, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 4.46% | 176 |
| Jan 14, 2026 | 13.25 | 13.25 | 12.90 | 12.90 | 12.90 | -5.77% | 651 |
| Jan 13, 2026 | 12.90 | 13.69 | 12.90 | 13.69 | 13.69 | 6.12% | 2,546 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.30% | 2,470 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.61 | 12.61 | 12.61 | 0.10% | 1,520 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.97% | 2,438 |
| Dec 31, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.90% | 296 |
| Dec 29, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -5.54% | 172 |
| Dec 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 204 |
| Dec 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 11.25% | 1,734 |
| Dec 22, 2025 | 12.28 | 12.28 | 12.00 | 12.00 | 12.00 | -0.74% | 827 |
| Dec 19, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.04% | 303 |
| Dec 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.81% | 300 |
| Dec 16, 2025 | 12.00 | 12.07 | 11.88 | 11.88 | 11.88 | -3.34% | 3,187 |
| Dec 15, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.76% | 342 |
| Dec 11, 2025 | 12.45 | 12.51 | 12.45 | 12.51 | 12.51 | -3.77% | 837 |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,264 |
| Dec 8, 2025 | 13.00 | 13.11 | 12.00 | 13.00 | 13.00 | 4.33% | 2,033 |
| Dec 4, 2025 | 12.15 | 12.55 | 12.15 | 12.46 | 12.46 | 4.27% | 1,114 |
| Dec 2, 2025 | 12.15 | 12.15 | 11.95 | 11.95 | 11.95 | -1.65% | 1,866 |
| Dec 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.09% | 658 |
| Nov 28, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.58% | 1,511 |
| Nov 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.24% | 764 |
| Nov 25, 2025 | 12.24 | 12.55 | 11.90 | 12.10 | 12.10 | -2.02% | 3,028 |
| Nov 24, 2025 | 12.05 | 12.35 | 11.98 | 12.35 | 12.35 | -1.24% | 2,084 |
| Nov 20, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.44% | 542 |
| Nov 19, 2025 | 12.50 | 13.18 | 12.37 | 12.45 | 12.45 | -4.60% | 3,009 |
| Nov 18, 2025 | 13.24 | 13.24 | 13.05 | 13.05 | 13.05 | -6.45% | 919 |
| Nov 17, 2025 | 13.58 | 13.95 | 13.58 | 13.95 | 13.95 | 2.57% | 2,101 |
| Nov 14, 2025 | 13.17 | 13.60 | 13.04 | 13.60 | 13.60 | 5.02% | 697 |
| Nov 13, 2025 | 13.00 | 13.00 | 12.93 | 12.95 | 12.95 | -2.01% | 3,476 |
| Nov 12, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.11% | 447 |
| Nov 11, 2025 | 12.79 | 13.20 | 12.79 | 13.20 | 13.20 | -0.02% | 449 |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.05% | 400 |
| Nov 6, 2025 | 13.58 | 13.58 | 12.81 | 13.20 | 13.20 | -0.04% | 1,727 |
| Nov 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 945 |
| Nov 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.39% | 1,517 |