Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK NOK

Aker BP ASA (AKRBPO.XC)

Compare
228.50
0.00
(0.00%)
As of March 7 at 3:19:24 PM GMT. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025219.70228.50228.50228.50228.5015,188
Mar 6, 2025218.80219.45216.90218.95218.959,375
Mar 5, 2025236.80236.80236.80236.80236.80-
Mar 4, 2025236.80236.80236.80236.80236.80-
Mar 3, 2025236.80236.80236.80236.80236.80-
Feb 28, 2025236.80236.80236.80236.80236.80-
Feb 27, 2025236.80236.80236.80236.80236.80-
Feb 26, 2025236.80236.80236.80236.80236.80-
Feb 25, 2025236.90236.90236.80236.80236.80663
Feb 24, 2025242.50242.50242.50242.50242.50-
Feb 21, 2025242.50242.50242.50242.50242.50-
Feb 20, 2025242.50242.50242.50242.50242.50557
Feb 19, 2025256.90256.90256.90256.90256.90-
Feb 18, 2025256.90256.90256.90256.90256.90-
Feb 17, 2025 7.06 Dividend
Feb 17, 2025256.90256.90256.90256.90256.90-
Feb 14, 2025256.90256.90256.90256.90249.84-
Feb 13, 2025256.90256.90256.90256.90249.84-
Feb 12, 2025256.90256.90256.90256.90249.84-
Feb 11, 2025255.00259.10255.00256.90249.845,557
Feb 10, 2025244.35244.35244.35244.35237.63-
Feb 7, 2025242.60244.35242.60244.35237.633,400
Feb 6, 2025243.95243.95243.40243.40236.71848
Feb 5, 2025239.00239.00239.00239.00232.43-
Feb 4, 2025235.10239.70234.20239.00232.436,917
Feb 3, 2025239.00239.00235.80235.80229.322,335
Jan 31, 2025238.75238.75238.75238.75232.19594
Jan 30, 2025241.40241.40241.40241.40234.76-
Jan 29, 2025241.40241.40241.40241.40234.76-
Jan 28, 2025241.40241.40241.40241.40234.76555
Jan 27, 2025249.20249.20249.20249.20242.35-
Jan 24, 2025249.20249.20249.20249.20242.35-
Jan 23, 2025249.20249.20249.20249.20242.35-
Jan 22, 2025250.00250.85249.20249.20242.35110
Jan 21, 2025245.75245.75245.75245.75238.99729
Jan 20, 2025254.95254.95254.95254.95247.94-
Jan 17, 2025254.95254.95254.95254.95247.94-
Jan 16, 2025257.80257.80254.95254.95247.941,311
Jan 15, 2025256.30256.30256.30256.30249.25559
Jan 14, 2025253.55253.55253.55253.55246.58-
Jan 13, 2025253.55253.55253.55253.55246.58-
Jan 10, 2025252.60253.95252.60253.55246.582,264
Jan 9, 2025245.35246.85244.45245.75238.9911,626
Jan 8, 2025243.35244.90241.70242.50235.833,289
Jan 7, 2025241.30241.30241.30241.30234.67560
Jan 6, 2025238.00239.55238.00239.55232.961,245
Jan 3, 2025221.75221.75221.75221.75215.65-
Jan 2, 2025221.75221.75221.75221.75215.65-
Dec 31, 2024221.75221.75221.75221.75215.65-
Dec 30, 2024220.85221.95220.85221.75215.651,433
Dec 27, 2024224.65224.65224.65224.65218.47-
Dec 24, 2024224.65224.65224.65224.65218.47-
Dec 23, 2024224.65224.65224.65224.65218.47-
Dec 20, 2024224.65224.65224.65224.65218.47-
Dec 19, 2024224.65224.65224.65224.65218.47-
Dec 18, 2024224.65224.65224.65224.65218.47-
Dec 17, 2024224.65224.65224.65224.65218.47-
Dec 16, 2024224.65224.65224.65224.65218.47-
Dec 13, 2024224.65224.65224.65224.65218.47-
Dec 12, 2024224.65224.65224.65224.65218.47-
Dec 11, 2024224.90225.15223.60224.65218.477,361
Dec 10, 2024227.00227.00227.00227.00220.76-
Dec 9, 2024227.05227.65226.45227.00220.762,695
Dec 6, 2024228.20228.20219.90219.90213.854
Dec 5, 2024229.30229.50228.00228.15221.885,054
Dec 4, 2024232.70233.30231.80231.80225.431,657
Dec 3, 2024226.35229.30226.35229.30223.00705
Dec 2, 2024226.75226.75226.75226.75220.52-
Nov 29, 2024227.65227.65226.20226.75220.522,270
Nov 28, 2024227.95227.95227.70227.80221.541,241
Nov 27, 2024227.90229.70227.55227.55221.293,139
Nov 26, 2024228.00228.00228.00228.00221.731
Nov 25, 2024232.35232.80228.75228.75222.466,115
Nov 22, 2024234.00234.00231.10231.35224.994,835
Nov 21, 2024233.55234.05233.10233.85227.428,507
Nov 20, 2024228.80230.55228.80230.15223.821,390
Nov 19, 2024217.65217.65217.65217.65211.67-
Nov 18, 2024217.65217.65217.65217.65211.67-
Nov 15, 2024217.65217.65217.65217.65211.67-
Nov 14, 2024217.65217.65217.65217.65211.67-
Nov 13, 2024218.00218.00216.90217.65211.673,992
Nov 12, 2024228.80228.80228.80228.80222.51-
Nov 11, 2024228.80228.80228.80228.80222.51-
Nov 8, 2024228.80228.80228.80228.80222.51-
Nov 7, 2024228.80228.80228.80228.80222.51-
Nov 6, 2024228.80228.80228.80228.80222.51-
Nov 5, 2024227.40228.80227.40228.80222.512
Nov 4, 2024 6.59 Dividend
Nov 4, 2024240.65240.65240.65240.65234.03-
Nov 1, 2024240.65240.65240.65240.65227.62-
Oct 31, 2024240.65240.65240.65240.65227.62-
Oct 30, 2024240.65240.65240.65240.65227.62-
Oct 29, 2024240.65240.65240.65240.65227.62-
Oct 28, 2024240.65240.65240.65240.65227.62-
Oct 25, 2024240.65240.65240.65240.65227.62-
Oct 24, 2024240.65240.65240.65240.65227.62-
Oct 23, 2024240.65240.65240.65240.65227.62-
Oct 22, 2024240.65240.65240.65240.65227.62-
Oct 21, 2024240.65240.65240.65240.65227.62-
Oct 18, 2024240.65240.65240.65240.65227.62-
Oct 17, 2024240.65240.65240.65240.65227.62-
Oct 16, 2024240.65240.65240.65240.65227.62-
Oct 15, 2024240.65240.65240.65240.65227.62-
Oct 14, 2024240.65240.65240.65240.65227.62-
Oct 11, 2024241.15241.15240.60240.65227.621,062
Oct 10, 2024242.15242.15242.15242.15229.04-
Oct 9, 2024242.15242.15242.15242.15229.04-
Oct 8, 2024242.15242.15242.15242.15229.04-
Oct 7, 2024242.15242.15242.15242.15229.04-
Oct 4, 2024242.15242.15242.15242.15229.04-
Oct 3, 2024238.00242.30238.00242.15229.047,056
Oct 2, 2024242.00242.00242.00242.00228.90482
Oct 1, 2024225.45225.45225.45225.45213.24-
Sep 30, 2024225.05225.45224.55225.45213.241,303
Sep 27, 2024218.25218.25218.25218.25206.43-
Sep 26, 2024221.25221.25218.25218.25206.433,726
Sep 25, 2024233.40233.40233.40233.40220.76-
Sep 24, 2024233.40233.40233.40233.40220.7646
Sep 23, 2024226.65226.65226.65226.65214.38-
Sep 20, 2024226.65226.65226.65226.65214.38-
Sep 19, 2024226.65226.65226.65226.65214.38-
Sep 18, 2024226.65226.65226.65226.65214.38570
Sep 17, 2024227.00227.00227.00227.00214.71560
Sep 16, 2024227.40227.40227.40227.40215.09-
Sep 13, 2024227.40227.40227.40227.40215.09-
Sep 12, 2024227.40227.40227.40227.40215.09-
Sep 11, 2024227.40227.40227.40227.40215.09572
Sep 10, 2024230.60230.60230.60230.60218.11-
Sep 9, 2024230.60230.60230.60230.60218.11258
Sep 6, 2024241.90241.90241.90241.90228.80-
Sep 5, 2024241.90241.90241.90241.90228.80-
Sep 4, 2024241.90241.90241.90241.90228.80-
Sep 3, 2024241.90241.90241.90241.90228.801
Sep 2, 2024260.45260.45260.45260.45246.35-
Aug 30, 2024260.45260.45260.45260.45246.35-
Aug 29, 2024260.45260.45260.45260.45246.35-
Aug 28, 2024260.45260.45260.45260.45246.35-
Aug 27, 2024260.45260.45260.45260.45246.35-
Aug 23, 2024260.45260.45260.45260.45246.35-
Aug 22, 2024260.45260.45260.45260.45246.35-
Aug 21, 2024260.45260.45260.45260.45246.35-
Aug 20, 2024260.45260.45260.45260.45246.35-
Aug 19, 2024260.45260.45260.45260.45246.35-
Aug 16, 2024260.45260.45260.45260.45246.35-
Aug 15, 2024260.45260.45260.45260.45246.35-
Aug 14, 2024260.45260.45260.45260.45246.35-
Aug 13, 2024260.45260.45260.45260.45246.35-
Aug 12, 2024260.45260.45260.45260.45246.35-
Aug 9, 2024260.45260.45260.45260.45246.35-
Aug 8, 2024260.45260.45260.45260.45246.35-
Aug 7, 2024260.45260.45260.45260.45246.35-
Aug 6, 2024260.45260.45260.45260.45246.35-
Aug 5, 2024260.45260.45260.45260.45246.35-
Aug 2, 2024260.45260.45260.45260.45246.35-
Aug 1, 2024260.45260.45260.45260.45246.35-
Jul 31, 2024260.45260.45260.45260.45246.35-
Jul 30, 2024260.45260.45260.45260.45246.35-
Jul 29, 2024260.45260.45260.45260.45246.35222
Jul 26, 2024258.40258.40258.40258.40244.41-
Jul 25, 2024258.40258.40258.40258.40244.41-
Jul 24, 2024258.40258.40258.40258.40244.41-
Jul 23, 2024258.40258.40258.40258.40244.41-
Jul 22, 2024258.40258.40258.40258.40244.41-
Jul 19, 2024258.40258.40258.40258.40244.41-
Jul 18, 2024258.40258.40258.40258.40244.41-
Jul 17, 2024 6.46 Dividend
Jul 17, 2024258.40258.40258.40258.40244.41-
Jul 16, 2024258.40258.40258.40258.40238.30-
Jul 15, 2024258.40258.40258.40258.40238.30-
Jul 12, 2024258.40258.40258.40258.40238.30-
Jul 11, 2024258.40258.40258.40258.40238.30-
Jul 10, 2024258.40258.40258.40258.40238.30-
Jul 9, 2024258.40258.40258.40258.40238.30-
Jul 8, 2024258.40258.40258.40258.40238.30-
Jul 5, 2024258.40258.40258.40258.40238.30-
Jul 4, 2024258.40258.40258.40258.40238.30-
Jul 3, 2024258.40258.40258.40258.40238.30-
Jul 2, 2024258.40258.40258.40258.40238.30-
Jul 1, 2024258.40258.40258.40258.40238.30-
Jun 28, 2024258.40258.40258.40258.40238.30-
Jun 27, 2024258.40258.40258.40258.40238.30-
Jun 26, 2024258.40258.40258.40258.40238.30-
Jun 25, 2024258.40258.40258.40258.40238.30-
Jun 24, 2024258.40258.40258.40258.40238.30-
Jun 21, 2024258.40258.40258.40258.40238.30-
Jun 20, 2024258.40258.40258.40258.40238.30-
Jun 19, 2024258.40258.40258.40258.40238.30-
Jun 18, 2024258.40258.40258.40258.40238.30-
Jun 17, 2024258.40258.40258.40258.40238.30-
Jun 14, 2024258.40258.40258.40258.40238.30-
Jun 13, 2024258.40258.40258.40258.40238.30-
Jun 12, 2024258.40258.40258.40258.40238.30-
Jun 11, 2024258.40258.40258.40258.40238.30-
Jun 10, 2024258.40258.40258.40258.40238.30-
Jun 7, 2024258.40258.40258.40258.40238.30-
Jun 6, 2024258.40258.40258.40258.40238.30-
Jun 5, 2024258.30258.55258.30258.40238.301,505
Jun 4, 2024264.35264.35264.35264.35243.79-
Jun 3, 2024264.35264.35264.35264.35243.79-
May 31, 2024264.35264.35264.35264.35243.79-
May 30, 2024264.35264.35264.35264.35243.79-
May 29, 2024265.40265.40264.35264.35243.79985
May 28, 2024276.60276.60276.60276.60255.09-
May 24, 2024276.60276.60276.60276.60255.09-
May 23, 2024276.60276.60276.60276.60255.09-
May 22, 2024276.60276.60276.60276.60255.09-
May 21, 2024276.60276.60276.60276.60255.09-
May 20, 2024276.60276.60276.60276.60255.09-
May 17, 2024276.60276.60276.60276.60255.09-
May 16, 2024276.60276.60276.60276.60255.09-
May 15, 2024276.60276.60276.60276.60255.09-
May 14, 2024276.60276.60276.60276.60255.09-
May 13, 2024276.60276.60276.60276.60255.09-
May 10, 2024276.60276.60276.60276.60255.09-
May 9, 2024276.60276.60276.60276.60255.09-
May 8, 2024276.60276.60276.60276.60255.09-
May 7, 2024276.60276.60276.60276.60255.09-
May 3, 2024276.60276.60276.60276.60255.09-
May 2, 2024276.60276.60276.60276.60255.09-
May 1, 2024276.60276.60276.60276.60255.09-
Apr 30, 2024276.60276.60276.60276.60255.0934
Apr 29, 2024 6.59 Dividend
Apr 29, 2024278.20278.20278.20278.20256.56-
Apr 26, 2024278.20278.20278.20278.20250.48-
Apr 25, 2024278.20278.20278.20278.20250.48-
Apr 24, 2024279.20279.20278.20278.20250.481,045
Apr 23, 2024287.50287.50287.50287.50258.86-
Apr 22, 2024287.50287.50287.50287.50258.86-
Apr 19, 2024287.50287.50287.50287.50258.86-
Apr 18, 2024287.50287.50287.50287.50258.86-
Apr 17, 2024287.50287.50287.50287.50258.86-
Apr 16, 2024287.50287.50287.50287.50258.86-
Apr 15, 2024287.50287.50287.50287.50258.86-
Apr 12, 2024287.50287.50287.50287.50258.86-
Apr 11, 2024287.50287.50287.50287.50258.86-
Apr 10, 2024287.50287.50287.50287.50258.86-
Apr 9, 2024287.50287.50287.50287.50258.86-
Apr 8, 2024287.50287.50287.50287.50258.86-
Apr 5, 2024287.50287.50287.50287.50258.8693
Apr 4, 2024270.05270.05270.05270.05243.14-
Apr 3, 2024270.05270.05270.05270.05243.14-
Apr 2, 2024270.05270.05270.05270.05243.14-
Mar 28, 2024270.05270.05270.05270.05243.14-
Mar 27, 2024270.05270.05270.05270.05243.14-
Mar 26, 2024270.05270.05270.05270.05243.14-
Mar 25, 2024270.05270.05270.05270.05243.14-
Mar 22, 2024269.60271.00269.60270.05243.14696
Mar 21, 2024258.80258.80258.80258.80233.02-
Mar 20, 2024258.80258.80258.80258.80233.02-
Mar 19, 2024258.80258.80258.80258.80233.02-
Mar 18, 2024258.80258.80258.80258.80233.02-
Mar 15, 2024258.80258.80258.80258.80233.02-
Mar 14, 2024258.80258.80258.80258.80233.02-
Mar 13, 2024258.80258.80258.80258.80233.02-
Mar 12, 2024258.80258.80258.80258.80233.02-
Mar 11, 2024258.80258.80258.80258.80233.02-