Oslo - Delayed Quote NOK
Aker BP ASA (AKRBP.OL)
247.30
+1.40
+(0.57%)
As of 11:02:37 AM GMT+2. Market Open.
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 245.10 | 248.60 | 244.40 | 247.30 | 247.30 | 208,521 |
| Jun 3, 2025 | 244.60 | 248.00 | 244.30 | 245.90 | 245.90 | 1,282,984 |
| Jun 2, 2025 | 236.20 | 245.30 | 236.10 | 244.10 | 244.10 | 1,366,739 |
| May 30, 2025 | 236.70 | 238.60 | 235.00 | 235.00 | 235.00 | 2,007,239 |
| May 28, 2025 | 237.90 | 239.60 | 237.00 | 237.20 | 237.20 | 747,225 |
| May 27, 2025 | 234.60 | 238.90 | 233.00 | 236.00 | 236.00 | 1,128,265 |
| May 26, 2025 | 235.40 | 236.00 | 232.90 | 235.70 | 235.70 | 630,485 |
| May 23, 2025 | 234.20 | 235.90 | 229.30 | 232.90 | 232.90 | 899,306 |
| May 22, 2025 | 234.80 | 235.30 | 231.10 | 232.90 | 232.90 | 856,466 |
| May 21, 2025 | 239.00 | 240.50 | 235.00 | 237.20 | 237.20 | 1,016,269 |
| May 20, 2025 | 237.90 | 238.50 | 235.20 | 236.90 | 236.90 | 1,372,618 |
| May 19, 2025 | 239.30 | 239.40 | 234.90 | 238.40 | 238.40 | 1,125,836 |
| May 16, 2025 | 240.30 | 244.80 | 238.40 | 242.80 | 242.80 | 875,725 |
| May 15, 2025 | 238.00 | 239.80 | 234.30 | 239.40 | 239.40 | 1,147,832 |
| May 14, 2025 | 243.50 | 244.50 | 238.60 | 241.90 | 241.90 | 1,175,302 |
| May 13, 2025 | 236.30 | 239.70 | 234.30 | 239.70 | 239.70 | 982,829 |
| May 12, 2025 | 6.51735 Dividend | |||||
| May 12, 2025 | 233.90 | 237.40 | 231.00 | 236.50 | 236.50 | 1,459,501 |
| May 9, 2025 | 229.50 | 235.20 | 229.00 | 232.90 | 226.38 | 1,338,569 |
| May 8, 2025 | 223.30 | 227.00 | 221.10 | 226.70 | 220.36 | 1,409,043 |
| May 7, 2025 | 224.80 | 225.00 | 217.80 | 221.70 | 215.50 | 1,431,027 |
| May 6, 2025 | 220.90 | 223.80 | 218.90 | 221.90 | 215.69 | 1,789,592 |
| May 5, 2025 | 217.70 | 221.20 | 215.80 | 219.10 | 212.97 | 1,239,190 |
| May 2, 2025 | 225.00 | 226.30 | 217.70 | 222.00 | 215.79 | 1,497,608 |
| Apr 30, 2025 | 222.20 | 224.50 | 218.50 | 223.20 | 216.95 | 1,177,634 |
| Apr 29, 2025 | 223.50 | 223.80 | 219.30 | 222.30 | 216.08 | 928,435 |
| Apr 28, 2025 | 222.80 | 224.40 | 221.70 | 223.80 | 217.54 | 867,422 |
| Apr 25, 2025 | 223.00 | 224.70 | 219.90 | 222.30 | 216.08 | 940,463 |
| Apr 24, 2025 | 222.80 | 224.50 | 219.70 | 220.50 | 214.33 | 935,263 |
| Apr 23, 2025 | 225.60 | 228.70 | 220.10 | 221.30 | 215.11 | 1,281,124 |
| Apr 22, 2025 | 220.80 | 222.50 | 218.30 | 222.00 | 215.79 | 994,033 |
| Apr 16, 2025 | 216.00 | 220.40 | 215.20 | 220.20 | 214.04 | 745,896 |
| Apr 15, 2025 | 219.20 | 220.40 | 215.80 | 217.90 | 211.80 | 952,730 |
| Apr 14, 2025 | 219.30 | 221.30 | 216.00 | 217.70 | 211.61 | 990,632 |
| Apr 11, 2025 | 213.20 | 215.70 | 211.40 | 213.70 | 207.72 | 1,277,359 |
| Apr 10, 2025 | 225.80 | 226.30 | 211.60 | 213.20 | 207.23 | 1,831,169 |
| Apr 9, 2025 | 210.00 | 214.00 | 205.00 | 209.40 | 203.54 | 2,361,695 |
| Apr 8, 2025 | 223.40 | 223.50 | 214.00 | 218.70 | 212.58 | 1,901,382 |
| Apr 7, 2025 | 207.00 | 223.50 | 200.50 | 218.60 | 212.48 | 2,424,640 |
| Apr 4, 2025 | 227.20 | 227.30 | 213.10 | 213.50 | 207.53 | 2,433,904 |
| Apr 3, 2025 | 240.30 | 242.50 | 227.50 | 229.00 | 222.59 | 2,382,570 |
| Apr 2, 2025 | 249.10 | 250.50 | 244.40 | 245.40 | 238.53 | 733,704 |
| Apr 1, 2025 | 249.50 | 252.50 | 248.50 | 248.90 | 241.93 | 970,542 |
| Mar 31, 2025 | 243.00 | 250.30 | 241.10 | 249.50 | 242.52 | 1,311,571 |
| Mar 28, 2025 | 243.90 | 246.80 | 242.50 | 244.00 | 237.17 | 691,764 |
| Mar 27, 2025 | 244.60 | 246.20 | 242.90 | 245.90 | 239.02 | 770,903 |
| Mar 26, 2025 | 244.50 | 248.00 | 243.40 | 247.30 | 240.38 | 838,060 |
| Mar 25, 2025 | 244.50 | 246.90 | 242.10 | 242.10 | 235.33 | 750,168 |
| Mar 24, 2025 | 245.00 | 245.40 | 239.90 | 241.90 | 235.13 | 725,258 |
| Mar 21, 2025 | 245.50 | 247.90 | 242.80 | 242.80 | 236.01 | 4,346,684 |
| Mar 20, 2025 | 243.90 | 246.50 | 241.10 | 244.20 | 237.37 | 910,552 |
| Mar 19, 2025 | 239.00 | 244.00 | 238.00 | 243.80 | 236.98 | 977,403 |
| Mar 18, 2025 | 235.90 | 242.60 | 235.70 | 241.00 | 234.26 | 1,435,307 |
| Mar 17, 2025 | 231.40 | 235.50 | 231.40 | 233.90 | 227.35 | 983,795 |
| Mar 14, 2025 | 231.00 | 232.80 | 228.90 | 230.00 | 223.56 | 913,785 |
| Mar 13, 2025 | 226.00 | 232.80 | 226.00 | 230.80 | 224.34 | 1,237,938 |
| Mar 12, 2025 | 228.90 | 229.50 | 223.00 | 225.30 | 219.00 | 1,441,737 |
| Mar 11, 2025 | 230.00 | 233.20 | 227.00 | 228.40 | 222.01 | 1,442,733 |
| Mar 10, 2025 | 228.70 | 234.20 | 228.10 | 231.80 | 225.31 | 1,715,867 |
| Mar 7, 2025 | 219.30 | 228.70 | 219.30 | 227.90 | 221.52 | 2,176,371 |
| Mar 6, 2025 | 218.10 | 219.80 | 216.30 | 218.30 | 212.19 | 1,246,453 |
| Mar 5, 2025 | 222.00 | 222.70 | 215.40 | 216.30 | 210.25 | 1,764,764 |
| Mar 4, 2025 | 225.90 | 227.00 | 216.60 | 217.00 | 210.93 | 2,496,211 |
| Mar 3, 2025 | 233.10 | 237.20 | 232.50 | 232.50 | 225.99 | 923,225 |
| Feb 28, 2025 | 231.00 | 233.40 | 230.60 | 232.50 | 225.99 | 2,160,022 |
| Feb 27, 2025 | 230.20 | 234.30 | 228.50 | 233.20 | 226.67 | 779,262 |
| Feb 26, 2025 | 234.00 | 234.20 | 229.60 | 231.40 | 224.92 | 1,096,531 |
| Feb 25, 2025 | 235.80 | 238.50 | 233.80 | 233.80 | 227.26 | 1,374,544 |
| Feb 24, 2025 | 237.80 | 239.50 | 235.10 | 235.30 | 228.72 | 939,783 |
| Feb 21, 2025 | 240.30 | 241.50 | 237.10 | 238.20 | 231.53 | 1,176,729 |
| Feb 20, 2025 | 238.00 | 242.60 | 236.40 | 240.70 | 233.96 | 1,263,070 |
| Feb 19, 2025 | 239.00 | 240.40 | 238.10 | 239.60 | 232.90 | 1,428,334 |
| Feb 18, 2025 | 238.00 | 239.40 | 236.10 | 237.50 | 230.85 | 948,208 |
| Feb 17, 2025 | 7.06381 Dividend | |||||
| Feb 17, 2025 | 239.90 | 240.40 | 237.10 | 237.10 | 230.47 | 899,295 |
| Feb 14, 2025 | 245.00 | 248.30 | 242.80 | 245.70 | 231.96 | 1,485,694 |
| Feb 13, 2025 | 235.30 | 246.00 | 233.30 | 245.40 | 231.68 | 1,800,580 |
| Feb 12, 2025 | 256.00 | 256.00 | 247.00 | 249.10 | 235.17 | 2,241,521 |
| Feb 11, 2025 | 253.60 | 259.10 | 252.90 | 257.60 | 243.19 | 1,443,575 |
| Feb 10, 2025 | 246.60 | 252.40 | 246.30 | 251.70 | 237.62 | 1,197,774 |
| Feb 7, 2025 | 242.30 | 245.60 | 240.10 | 245.00 | 231.30 | 1,076,560 |
| Feb 6, 2025 | 244.00 | 249.30 | 243.00 | 243.00 | 229.41 | 1,204,866 |
| Feb 5, 2025 | 242.20 | 247.90 | 242.00 | 245.00 | 231.30 | 2,537,435 |
| Feb 4, 2025 | 236.10 | 240.80 | 233.20 | 240.80 | 227.33 | 1,403,043 |
| Feb 3, 2025 | 234.80 | 240.00 | 234.00 | 236.10 | 222.90 | 1,106,475 |
| Jan 31, 2025 | 237.30 | 239.50 | 235.40 | 236.70 | 223.46 | 1,280,414 |
| Jan 30, 2025 | 237.60 | 239.90 | 235.20 | 237.20 | 223.93 | 840,724 |
| Jan 29, 2025 | 239.70 | 240.20 | 234.60 | 238.20 | 224.88 | 1,194,164 |
| Jan 28, 2025 | 240.00 | 243.10 | 237.60 | 238.80 | 225.44 | 1,100,316 |
| Jan 27, 2025 | 238.00 | 239.70 | 236.80 | 239.00 | 225.63 | 701,777 |
| Jan 24, 2025 | 247.80 | 247.80 | 240.00 | 240.00 | 226.58 | 1,370,245 |
| Jan 23, 2025 | 247.70 | 249.50 | 246.60 | 249.30 | 235.36 | 1,450,112 |
| Jan 22, 2025 | 246.50 | 252.10 | 246.40 | 248.10 | 234.22 | 983,796 |
| Jan 21, 2025 | 251.00 | 251.30 | 244.20 | 247.80 | 233.94 | 1,590,953 |
| Jan 20, 2025 | 256.00 | 257.20 | 252.00 | 252.20 | 238.09 | 785,607 |
| Jan 17, 2025 | 255.20 | 257.20 | 254.00 | 256.50 | 242.15 | 1,044,189 |
| Jan 16, 2025 | 257.90 | 260.30 | 253.40 | 254.00 | 239.79 | 1,075,996 |
| Jan 15, 2025 | 257.00 | 258.30 | 254.80 | 255.30 | 241.02 | 1,091,385 |
| Jan 14, 2025 | 254.80 | 257.30 | 252.10 | 255.40 | 241.12 | 1,145,887 |
| Jan 13, 2025 | 256.00 | 256.70 | 252.80 | 256.10 | 241.78 | 1,218,946 |
| Jan 10, 2025 | 245.60 | 255.20 | 245.40 | 252.20 | 238.09 | 1,921,542 |
| Jan 9, 2025 | 243.30 | 247.70 | 242.90 | 245.20 | 231.49 | 1,042,729 |
| Jan 8, 2025 | 243.80 | 245.10 | 241.60 | 243.30 | 229.69 | 1,090,338 |
| Jan 7, 2025 | 237.00 | 243.30 | 236.20 | 242.80 | 229.22 | 1,473,575 |
| Jan 6, 2025 | 241.20 | 241.90 | 234.70 | 239.30 | 225.92 | 1,060,798 |
| Jan 3, 2025 | 233.90 | 237.70 | 231.60 | 237.70 | 224.41 | 1,251,425 |
| Jan 2, 2025 | 224.20 | 233.90 | 224.10 | 232.90 | 219.87 | 1,292,887 |
| Dec 30, 2024 | 220.30 | 222.00 | 219.40 | 221.70 | 209.30 | 561,057 |
| Dec 27, 2024 | 215.50 | 220.40 | 215.10 | 220.00 | 207.70 | 666,768 |
| Dec 23, 2024 | 214.10 | 215.80 | 213.50 | 214.70 | 202.69 | 898,603 |
| Dec 20, 2024 | 212.60 | 214.90 | 211.80 | 213.10 | 201.18 | 2,175,415 |
| Dec 19, 2024 | 214.50 | 216.40 | 213.40 | 215.70 | 203.64 | 1,221,659 |
| Dec 18, 2024 | 217.00 | 218.00 | 215.10 | 215.10 | 203.07 | 1,062,399 |
| Dec 17, 2024 | 218.70 | 219.00 | 214.00 | 216.50 | 204.39 | 1,236,862 |
| Dec 16, 2024 | 223.20 | 223.60 | 219.20 | 219.90 | 207.60 | 927,919 |
| Dec 13, 2024 | 223.20 | 226.00 | 222.80 | 223.80 | 211.28 | 782,936 |
| Dec 12, 2024 | 226.30 | 227.70 | 222.20 | 223.20 | 210.72 | 839,042 |
| Dec 11, 2024 | 222.10 | 225.60 | 221.40 | 224.10 | 211.57 | 938,014 |
| Dec 10, 2024 | 226.80 | 226.80 | 223.50 | 223.50 | 211.00 | 560,488 |
| Dec 9, 2024 | 222.50 | 227.80 | 222.50 | 227.10 | 214.40 | 1,463,260 |
| Dec 6, 2024 | 228.10 | 228.80 | 219.20 | 219.60 | 207.32 | 1,242,465 |
| Dec 5, 2024 | 230.00 | 231.10 | 227.50 | 228.50 | 215.72 | 881,180 |
| Dec 4, 2024 | 231.50 | 234.10 | 230.60 | 230.70 | 217.80 | 1,011,435 |
| Dec 3, 2024 | 225.00 | 230.60 | 224.60 | 230.50 | 217.61 | 1,124,816 |
| Dec 2, 2024 | 225.40 | 226.60 | 222.40 | 222.70 | 210.24 | 875,701 |
| Nov 29, 2024 | 226.00 | 227.70 | 225.40 | 226.40 | 213.74 | 616,828 |
| Nov 28, 2024 | 228.50 | 229.20 | 227.10 | 227.10 | 214.40 | 505,268 |
| Nov 27, 2024 | 225.00 | 230.30 | 224.60 | 228.50 | 215.72 | 1,083,060 |
| Nov 26, 2024 | 228.40 | 229.30 | 225.00 | 225.90 | 213.27 | 841,280 |
| Nov 25, 2024 | 231.00 | 233.30 | 228.30 | 228.70 | 215.91 | 1,801,067 |
| Nov 22, 2024 | 233.70 | 235.00 | 230.20 | 231.80 | 218.84 | 746,908 |
| Nov 21, 2024 | 229.90 | 234.40 | 229.60 | 233.20 | 220.16 | 866,097 |
| Nov 20, 2024 | 227.30 | 230.60 | 227.30 | 229.80 | 216.95 | 685,903 |
| Nov 19, 2024 | 227.00 | 228.00 | 224.40 | 227.20 | 214.49 | 659,693 |
| Nov 18, 2024 | 228.10 | 228.50 | 224.80 | 225.80 | 213.17 | 1,021,122 |
| Nov 15, 2024 | 223.30 | 230.10 | 222.60 | 229.60 | 216.76 | 1,089,024 |
| Nov 14, 2024 | 220.50 | 225.70 | 220.50 | 225.50 | 212.89 | 1,208,207 |
| Nov 13, 2024 | 219.30 | 220.20 | 216.60 | 218.00 | 205.81 | 1,276,844 |
| Nov 12, 2024 | 222.70 | 223.10 | 218.80 | 219.00 | 206.75 | 1,177,589 |
| Nov 11, 2024 | 224.80 | 226.50 | 221.80 | 223.60 | 211.09 | 820,143 |
| Nov 8, 2024 | 225.00 | 227.10 | 223.40 | 223.70 | 211.19 | 1,323,787 |
| Nov 7, 2024 | 223.00 | 228.30 | 223.00 | 224.90 | 212.32 | 1,213,329 |
| Nov 6, 2024 | 228.00 | 229.60 | 220.90 | 222.60 | 210.15 | 1,700,607 |
| Nov 5, 2024 | 229.60 | 229.70 | 227.20 | 228.20 | 215.44 | 868,893 |
| Nov 4, 2024 | 6.5946 Dividend | |||||
| Nov 4, 2024 | 228.50 | 231.20 | 225.70 | 229.30 | 216.48 | 1,187,228 |
| Nov 1, 2024 | 237.40 | 239.80 | 231.30 | 233.70 | 214.40 | 1,518,677 |
| Oct 31, 2024 | 231.70 | 234.60 | 228.90 | 234.60 | 215.23 | 1,919,756 |
| Oct 30, 2024 | 230.00 | 234.70 | 228.20 | 234.50 | 215.14 | 1,966,514 |
| Oct 29, 2024 | 226.10 | 228.20 | 224.10 | 225.30 | 206.70 | 1,184,735 |
| Oct 28, 2024 | 227.90 | 228.00 | 223.80 | 225.20 | 206.61 | 1,492,046 |
| Oct 25, 2024 | 229.60 | 233.50 | 228.30 | 233.50 | 214.22 | 1,375,781 |
| Oct 24, 2024 | 228.60 | 234.20 | 228.60 | 229.20 | 210.28 | 1,309,275 |
| Oct 23, 2024 | 233.00 | 233.30 | 228.00 | 228.60 | 209.72 | 1,106,152 |
| Oct 22, 2024 | 231.50 | 235.20 | 231.50 | 232.60 | 213.39 | 1,150,927 |
| Oct 21, 2024 | 231.20 | 235.20 | 231.20 | 232.40 | 213.21 | 668,738 |
| Oct 18, 2024 | 233.00 | 234.80 | 229.40 | 229.80 | 210.83 | 708,194 |
| Oct 17, 2024 | 230.80 | 232.10 | 229.00 | 231.70 | 212.57 | 739,002 |
| Oct 16, 2024 | 231.00 | 233.70 | 230.60 | 232.10 | 212.94 | 994,343 |
| Oct 15, 2024 | 233.50 | 233.50 | 228.60 | 230.50 | 211.47 | 1,510,798 |
| Oct 14, 2024 | 239.00 | 240.50 | 237.00 | 239.30 | 219.54 | 675,612 |
| Oct 11, 2024 | 240.00 | 241.40 | 238.20 | 240.50 | 220.64 | 1,181,699 |
| Oct 10, 2024 | 235.00 | 240.60 | 234.20 | 240.10 | 220.28 | 1,083,393 |
| Oct 9, 2024 | 237.00 | 237.80 | 232.70 | 233.60 | 214.31 | 1,232,214 |
| Oct 8, 2024 | 244.70 | 245.50 | 236.70 | 236.70 | 217.16 | 1,495,715 |
| Oct 7, 2024 | 247.00 | 248.70 | 243.80 | 246.40 | 226.06 | 1,399,900 |
| Oct 4, 2024 | 243.60 | 247.40 | 243.00 | 246.10 | 225.78 | 1,491,609 |
| Oct 3, 2024 | 242.10 | 242.60 | 237.40 | 240.90 | 221.01 | 1,700,970 |
| Oct 2, 2024 | 235.30 | 242.40 | 235.30 | 242.00 | 222.02 | 2,561,038 |
| Oct 1, 2024 | 225.60 | 233.40 | 224.10 | 232.30 | 213.12 | 1,472,926 |
| Sep 30, 2024 | 225.60 | 227.50 | 223.40 | 226.20 | 207.52 | 1,501,177 |
| Sep 27, 2024 | 220.80 | 225.30 | 219.80 | 224.50 | 205.96 | 2,015,724 |
| Sep 26, 2024 | 221.90 | 223.40 | 217.40 | 217.50 | 199.54 | 2,936,548 |
| Sep 25, 2024 | 232.00 | 233.50 | 227.60 | 228.80 | 209.91 | 1,334,719 |
| Sep 24, 2024 | 231.30 | 235.10 | 230.00 | 232.70 | 213.49 | 2,704,661 |
| Sep 23, 2024 | 230.50 | 233.50 | 228.30 | 233.50 | 214.22 | 1,136,700 |
| Sep 20, 2024 | 229.10 | 229.80 | 226.80 | 228.10 | 209.27 | 1,912,424 |
| Sep 19, 2024 | 230.20 | 233.20 | 228.50 | 228.90 | 210.00 | 1,717,256 |
| Sep 18, 2024 | 227.50 | 227.80 | 224.60 | 226.60 | 207.89 | 911,463 |
| Sep 17, 2024 | 229.70 | 229.90 | 224.00 | 227.00 | 208.26 | 1,983,403 |
| Sep 16, 2024 | 228.90 | 229.80 | 226.60 | 229.80 | 210.83 | 1,121,344 |
| Sep 13, 2024 | 229.00 | 230.90 | 228.70 | 230.20 | 211.19 | 1,015,090 |
| Sep 12, 2024 | 228.50 | 229.80 | 225.60 | 227.00 | 208.26 | 1,441,432 |
| Sep 11, 2024 | 225.10 | 228.60 | 224.60 | 224.90 | 206.33 | 1,264,396 |
| Sep 10, 2024 | 231.10 | 231.80 | 223.90 | 223.90 | 205.41 | 1,862,703 |
| Sep 9, 2024 | 230.00 | 231.00 | 226.50 | 227.20 | 208.44 | 1,230,442 |
| Sep 6, 2024 | 235.90 | 236.50 | 229.90 | 230.30 | 211.28 | 1,731,510 |
| Sep 5, 2024 | 239.50 | 239.50 | 236.10 | 237.10 | 217.52 | 1,238,745 |
| Sep 4, 2024 | 237.80 | 242.50 | 236.80 | 239.50 | 219.72 | 1,163,327 |
| Sep 3, 2024 | 250.10 | 250.90 | 240.90 | 240.90 | 221.01 | 1,094,212 |
| Sep 2, 2024 | 253.00 | 253.40 | 249.10 | 250.00 | 229.36 | 1,199,569 |
| Aug 30, 2024 | 262.00 | 263.40 | 253.20 | 253.90 | 232.94 | 1,470,748 |
| Aug 29, 2024 | 258.60 | 261.20 | 257.80 | 260.40 | 238.90 | 618,019 |
| Aug 28, 2024 | 262.50 | 262.80 | 257.90 | 259.30 | 237.89 | 548,725 |
| Aug 27, 2024 | 263.90 | 266.20 | 261.90 | 262.80 | 241.10 | 627,431 |
| Aug 26, 2024 | 259.00 | 264.10 | 258.40 | 263.50 | 241.74 | 791,063 |
| Aug 23, 2024 | 256.00 | 258.40 | 255.00 | 258.00 | 236.70 | 617,614 |
| Aug 22, 2024 | 254.90 | 255.40 | 253.70 | 255.10 | 234.04 | 547,317 |
| Aug 21, 2024 | 253.80 | 257.10 | 253.80 | 256.00 | 234.86 | 493,192 |
| Aug 20, 2024 | 258.80 | 259.00 | 252.50 | 255.70 | 234.59 | 1,178,711 |
| Aug 19, 2024 | 262.60 | 263.00 | 259.80 | 263.00 | 241.28 | 644,487 |
| Aug 16, 2024 | 261.40 | 264.10 | 260.60 | 262.50 | 240.83 | 803,004 |
| Aug 15, 2024 | 259.10 | 262.00 | 258.40 | 260.80 | 239.27 | 566,327 |
| Aug 14, 2024 | 257.90 | 258.90 | 255.90 | 258.70 | 237.34 | 652,396 |
| Aug 13, 2024 | 260.50 | 261.10 | 255.00 | 255.00 | 233.94 | 785,757 |
| Aug 12, 2024 | 256.00 | 260.20 | 255.60 | 259.20 | 237.80 | 682,491 |
| Aug 9, 2024 | 254.90 | 257.10 | 252.70 | 254.00 | 233.03 | 696,299 |
| Aug 8, 2024 | 252.00 | 254.60 | 250.10 | 254.50 | 233.49 | 648,194 |
| Aug 7, 2024 | 247.90 | 252.70 | 247.80 | 252.20 | 231.38 | 847,786 |
| Aug 6, 2024 | 251.00 | 251.70 | 243.20 | 246.30 | 225.96 | 989,588 |
| Aug 5, 2024 | 245.90 | 247.00 | 240.40 | 245.30 | 225.05 | 1,623,977 |
| Aug 2, 2024 | 260.00 | 260.60 | 253.00 | 253.00 | 232.11 | 1,460,536 |
| Aug 1, 2024 | 266.00 | 266.80 | 261.30 | 262.10 | 240.46 | 582,307 |
| Jul 31, 2024 | 259.70 | 266.30 | 259.40 | 264.90 | 243.03 | 1,260,153 |
| Jul 30, 2024 | 258.40 | 258.60 | 254.70 | 255.90 | 234.77 | 756,125 |
| Jul 29, 2024 | 260.80 | 261.30 | 258.50 | 258.50 | 237.16 | 529,185 |
| Jul 26, 2024 | 261.80 | 262.90 | 257.80 | 258.20 | 236.88 | 823,043 |
| Jul 25, 2024 | 260.80 | 260.90 | 256.30 | 259.30 | 237.89 | 764,258 |
| Jul 24, 2024 | 259.20 | 263.60 | 257.50 | 261.60 | 240.00 | 915,633 |
| Jul 23, 2024 | 260.70 | 262.80 | 258.70 | 259.20 | 237.80 | 601,451 |
| Jul 22, 2024 | 261.50 | 262.80 | 259.70 | 261.10 | 239.54 | 526,870 |
| Jul 19, 2024 | 260.10 | 262.90 | 259.60 | 261.80 | 240.18 | 569,619 |
| Jul 18, 2024 | 260.00 | 263.80 | 260.00 | 261.50 | 239.91 | 659,483 |
| Jul 17, 2024 | 6.45618 Dividend | |||||
| Jul 17, 2024 | 257.80 | 259.60 | 256.40 | 259.60 | 238.17 | 806,944 |
| Jul 16, 2024 | 266.00 | 267.80 | 260.60 | 262.00 | 234.44 | 1,062,839 |
| Jul 15, 2024 | 265.80 | 267.60 | 264.20 | 265.10 | 237.22 | 955,210 |
| Jul 12, 2024 | 263.00 | 271.10 | 261.00 | 267.70 | 239.54 | 1,053,357 |
| Jul 11, 2024 | 262.50 | 262.60 | 258.20 | 259.70 | 232.39 | 565,268 |
| Jul 10, 2024 | 261.60 | 263.20 | 259.80 | 260.50 | 233.10 | 555,704 |
| Jul 9, 2024 | 264.00 | 265.70 | 261.70 | 261.70 | 234.18 | 662,354 |
| Jul 8, 2024 | 270.30 | 270.80 | 264.60 | 264.60 | 236.77 | 778,239 |
| Jul 5, 2024 | 274.10 | 275.50 | 270.30 | 270.30 | 241.87 | 487,417 |
| Jul 4, 2024 | 273.80 | 276.40 | 272.30 | 274.60 | 245.72 | 402,059 |
| Jul 3, 2024 | 279.70 | 280.40 | 274.10 | 275.20 | 246.26 | 829,593 |
| Jul 2, 2024 | 278.20 | 280.20 | 276.80 | 278.30 | 249.03 | 820,533 |
| Jul 1, 2024 | 275.00 | 276.80 | 273.90 | 275.40 | 246.43 | 826,423 |
| Jun 28, 2024 | 272.10 | 274.30 | 271.40 | 272.20 | 243.57 | 868,422 |
| Jun 27, 2024 | 269.20 | 272.60 | 269.20 | 270.50 | 242.05 | 938,605 |
| Jun 26, 2024 | 268.40 | 273.10 | 268.40 | 269.20 | 240.89 | 761,332 |
| Jun 25, 2024 | 267.00 | 270.60 | 266.00 | 267.00 | 238.92 | 708,461 |
| Jun 24, 2024 | 262.20 | 266.60 | 261.60 | 265.90 | 237.93 | 579,015 |
| Jun 21, 2024 | 263.60 | 267.30 | 262.70 | 263.60 | 235.88 | 1,550,363 |
| Jun 20, 2024 | 261.00 | 267.60 | 261.00 | 267.60 | 239.45 | 991,429 |
| Jun 19, 2024 | 261.90 | 263.20 | 261.10 | 261.20 | 233.73 | 807,668 |
| Jun 18, 2024 | 256.50 | 261.20 | 256.40 | 261.20 | 233.73 | 799,472 |
| Jun 17, 2024 | 254.90 | 257.70 | 253.50 | 255.80 | 228.90 | 772,891 |
| Jun 14, 2024 | 256.20 | 258.20 | 255.10 | 255.10 | 228.27 | 708,084 |
| Jun 13, 2024 | 262.00 | 262.50 | 256.10 | 256.20 | 229.25 | 1,016,041 |
| Jun 12, 2024 | 261.70 | 265.00 | 260.90 | 263.00 | 235.34 | 1,019,548 |
| Jun 11, 2024 | 260.60 | 262.30 | 257.60 | 260.50 | 233.10 | 1,246,577 |
| Jun 10, 2024 | 258.70 | 260.10 | 256.80 | 259.40 | 232.12 | 978,708 |
| Jun 7, 2024 | 257.00 | 258.80 | 256.80 | 258.80 | 231.58 | 930,082 |
| Jun 6, 2024 | 257.80 | 259.50 | 255.40 | 256.40 | 229.43 | 1,051,799 |
| Jun 5, 2024 | 257.40 | 259.70 | 257.20 | 257.40 | 230.33 | 1,257,997 |
| Jun 4, 2024 | 263.10 | 263.20 | 255.10 | 257.30 | 230.24 | 1,945,988 |
Related Tickers
VAR.OL Vår Energi AS
30.87
+1.68%
DNO.OL DNO ASA
12.69
+0.48%
IPCO.ST International Petroleum Corporation
142.70
-0.07%
PEN.OL Panoro Energy ASA
24.10
+1.05%
AEC.ST Africa Energy Corp.
1.2350
0.00%
TRMLF Tourmaline Oil Corp.
46.25
+0.48%
HBR.L Harbour Energy plc
193.80
+1.89%
GKP.L Gulf Keystone Petroleum Limited
160.93
+1.34%
IPCO.TO International Petroleum Corporation
20.58
+1.33%
J4V.F Vår Energi AS
2.6030
-0.08%