Berlin - Delayed Quote EUR

Aker BP ASA (ARC.BE)

Compare
20.34
+0.12
+(0.59%)
As of 8:08:34 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202520.3420.3420.3420.3420.34-
Jan 29, 202520.3720.3819.9820.2220.22-
Jan 28, 202520.2220.5720.1920.2920.29-
Jan 27, 202520.4020.4020.0820.1820.18-
Jan 24, 202521.4121.4120.4420.6020.60-
Jan 23, 202521.0221.1920.8820.8820.88-
Jan 22, 202520.8821.3220.8821.0721.07-
Jan 21, 202521.4621.4620.7420.9420.94-
Jan 20, 202521.9621.9621.4521.4521.45-
Jan 17, 202521.9721.9721.7121.7821.78-
Jan 16, 202522.1122.1921.7121.8921.89-
Jan 15, 202521.7922.0321.7921.9821.98-
Jan 14, 202521.8421.9421.6521.8121.81-
Jan 13, 202521.7921.9321.5721.9321.93-
Jan 10, 202520.7021.8920.7021.6621.66-
Jan 9, 202520.8720.9620.6420.6520.65-
Jan 8, 202520.8420.9020.5720.5720.57-
Jan 7, 202520.2820.8720.1920.8520.85-
Jan 6, 202520.6720.6720.0820.2620.26-
Jan 3, 202519.7220.4619.7220.4220.42-
Jan 2, 202518.8219.9318.8219.7619.76-
Dec 30, 202418.5818.6618.5618.6618.66-
Dec 27, 202417.8318.5617.8318.5618.56-
Dec 23, 202418.2018.4018.1118.4018.40-
Dec 20, 202418.1918.2317.9018.2218.22-
Dec 19, 202418.2818.3318.0818.2418.2452
Dec 18, 202418.4318.4818.2718.2718.27-
Dec 17, 202418.8118.8118.3718.4218.42-
Dec 16, 202419.1519.1518.7418.8218.82-
Dec 13, 202419.1719.3419.1119.1819.18-
Dec 12, 202419.2419.4919.0919.1919.19-
Dec 11, 202419.1919.2419.0319.1719.17-
Dec 10, 202419.3119.3119.0119.1119.11-
Dec 9, 202418.9419.4518.9419.3519.35-
Dec 6, 202419.6219.6218.6918.9218.92-
Dec 5, 202419.8119.8219.5319.6219.62-
Dec 4, 202419.8120.1119.8119.9719.97-
Dec 3, 202419.0919.7519.0919.7519.75-
Dec 2, 202419.3319.4119.0619.2219.22-
Nov 29, 202419.4319.5019.3119.4419.44-
Nov 28, 202419.4919.5819.3519.3619.36-
Nov 27, 202419.0819.6619.0819.4919.49-
Nov 26, 202419.5219.5419.2519.2719.27-
Nov 25, 202419.9420.1119.5319.5319.53-
Nov 22, 202420.0720.1919.9820.0120.01-
Nov 21, 202419.8320.1319.8320.0420.04-
Nov 20, 202419.8319.9319.6319.8419.84-
Nov 19, 202419.4219.5519.3519.4319.43-
Nov 18, 202419.4519.5019.1819.3219.32-
Nov 15, 202418.9919.5518.9919.4719.47-
Nov 14, 202418.5019.1918.5019.0619.06-
Nov 13, 202418.5918.6718.4518.5618.56-
Nov 12, 202418.9218.9218.5118.5218.52-
Nov 11, 202419.2219.2218.8818.9718.97-
Nov 8, 202419.2819.2818.9419.1519.15-
Nov 7, 202418.9519.3318.9519.3319.33-
Nov 6, 202419.4119.4118.6218.7618.76-
Nov 5, 202419.3119.5119.0219.0719.07-
Nov 4, 2024 6.59 Dividend
Nov 4, 202419.2719.3118.9219.2019.20-
Nov 1, 202419.6719.9019.4019.5212.93-
Oct 31, 202419.4919.6619.2419.6613.01-
Oct 30, 202419.3919.7219.3319.6713.02-
Oct 29, 202419.0319.2119.0019.2012.71-
Oct 28, 202419.4519.4518.8119.0612.622,500
Oct 25, 202419.4619.8119.3919.8113.12-
Oct 24, 202419.3919.8319.2519.2512.75-
Oct 23, 202419.8519.8519.2419.2412.74-
Oct 22, 202419.7419.8319.6319.7713.09-
Oct 21, 202419.4119.8819.4119.5912.97-
Oct 18, 202419.4019.8819.3619.5312.94400
Oct 17, 202419.7719.7719.2519.5612.95-
Oct 16, 202419.5919.9319.5819.8513.14-
Oct 15, 202420.1520.1519.2519.6513.01-
Oct 14, 202420.6420.6420.2320.3913.50-
Oct 11, 202420.5820.6120.3120.6013.64-
Oct 10, 202419.8320.5419.8320.5413.60-
Oct 9, 202420.3820.3819.7219.7413.07-
Oct 8, 202421.0021.0020.1520.4513.54-
Oct 7, 202421.3321.4120.9221.3414.13-
Oct 4, 202420.6921.1820.6921.1113.98-
Oct 3, 202420.6420.6720.2820.6613.68-
Oct 2, 202420.0620.7320.0620.6713.69-
Oct 1, 202419.3119.8819.0919.8813.16-
Sep 30, 202419.2019.3919.0419.2812.77-
Sep 27, 202418.6419.2418.6419.1612.68-
Sep 26, 202419.5019.5018.5018.7012.38-
Sep 25, 202419.9619.9619.4919.5612.95-
Sep 24, 202419.5820.1719.5820.0013.24-
Sep 23, 202419.5819.9419.5319.7413.07-
Sep 20, 202419.6819.6819.3219.4112.85-
Sep 19, 202419.6219.9419.2819.6212.99-
Sep 18, 202419.2419.5619.1019.5612.95-
Sep 17, 202419.2519.3819.0019.2812.77-
Sep 16, 202419.5819.6319.2419.6313.00-
Sep 13, 202419.1619.6819.1619.6513.01-
Sep 12, 202419.0419.2318.9419.1312.67-
Sep 11, 202418.9319.0818.7219.0312.60-
Sep 10, 202419.2519.2718.7718.9512.55-
Sep 9, 202419.5719.5719.0019.2412.74-
Sep 6, 202420.2220.2219.5819.5812.961,000
Sep 5, 202420.4020.4020.0920.2213.39-
Sep 4, 202420.6020.6020.1020.3613.48500
Sep 3, 202421.4221.4220.3520.5913.63-
Sep 2, 202421.8421.8421.2521.4214.18-
Aug 30, 202422.4722.5321.6321.8914.49-
Aug 29, 202422.1922.4422.1922.4114.84-
Aug 28, 202422.3822.3822.0522.2214.71-
Aug 27, 202422.4722.5022.3122.3914.83-
Aug 26, 202421.9922.4921.9322.4914.89-
Aug 23, 202421.7721.9721.6321.9614.54-
Aug 22, 202421.8021.8021.6421.7514.40-
Aug 21, 202421.7621.9821.7321.7914.43-
Aug 20, 202422.2522.2521.6421.7514.40-
Aug 19, 202422.7422.7422.1022.3014.77-
Aug 16, 202422.0922.6222.0822.4614.87-
Aug 15, 202421.8422.2721.8422.1114.64-
Aug 14, 202421.6221.9421.6221.8114.44-
Aug 13, 202422.0522.1121.5821.6314.32-
Aug 12, 202421.5022.1421.5022.0714.61-
Aug 9, 202421.5821.7521.3721.4614.21-
Aug 8, 202421.1621.5921.0221.5514.27200
Aug 7, 202420.7821.5020.7821.1213.98-
Aug 6, 202420.8720.8720.3120.6813.69-
Aug 5, 202421.0421.0420.0720.6113.65-
Aug 2, 202421.9621.9821.2321.2514.07-
Aug 1, 202422.3622.5721.9322.0814.62-
Jul 31, 202421.8222.5221.8222.4014.83-
Jul 30, 202421.7221.7221.5221.6414.33-
Jul 29, 202421.7721.8521.7221.7414.40-
Jul 26, 202421.6121.9921.6121.6814.36-
Jul 25, 202421.9421.9521.2421.8314.45-
Jul 24, 202421.7622.0921.5022.0214.58-
Jul 23, 202422.0722.0721.6321.7214.38-
Jul 22, 202422.2622.2621.7922.0914.63-
Jul 19, 202422.2822.2821.9222.1614.67-
Jul 18, 202422.1422.4022.1422.2314.72-
Jul 17, 2024 6.46 Dividend
Jul 17, 202422.3022.3021.8222.1014.63-
Jul 16, 202422.6822.6822.1222.3010.49-
Jul 15, 202423.2523.2522.5222.7810.72-
Jul 12, 202422.9923.2222.4423.1110.87-
Jul 11, 202422.6723.0522.1922.9510.80220
Jul 10, 202422.9522.9522.4622.6210.64-
Jul 9, 202423.1623.1622.8022.9810.81-
Jul 8, 202423.7523.7523.1923.1910.91-
Jul 5, 202423.7824.1223.6823.6911.15-
Jul 4, 202424.2624.2623.8923.8911.24-
Jul 3, 202424.3224.4223.9324.2711.42-
Jul 2, 202424.1524.4624.1124.3011.43-
Jul 1, 202423.8024.2223.8024.1511.36-
Jun 28, 202423.9524.0323.8023.8111.20-
Jun 27, 202423.5723.9223.5723.9211.25-
Jun 26, 202423.4723.9423.4423.5611.08-
Jun 25, 202423.6523.9123.4323.4411.03-
Jun 24, 202423.4423.6123.1923.5211.07-
Jun 21, 202423.5923.6023.3523.3510.99-
Jun 20, 202423.0223.7023.0223.6011.10-
Jun 19, 202422.9923.1322.9823.0410.84-
Jun 18, 202422.4522.9722.4022.9710.81-
Jun 17, 202422.5622.5622.1422.4710.57-
Jun 14, 202422.5922.6122.3122.6110.64-
Jun 13, 202423.0523.0522.4322.6110.64-
Jun 12, 202422.5723.1322.5723.0810.86-
Jun 11, 202422.7122.8222.5122.5510.61-
Jun 10, 202422.4122.7522.2522.7510.70-
Jun 7, 202422.3422.4722.3422.3810.53-
Jun 6, 202422.3022.6322.2222.3610.52-
Jun 5, 202422.5022.6322.3822.4910.58-
Jun 4, 202423.0723.0722.2722.4710.57-
Jun 3, 202423.5523.9523.2823.2810.95-
May 31, 202423.1723.6323.1723.5411.07-
May 30, 202423.2523.4923.0523.2010.91-
May 29, 202423.4623.7823.0823.2510.94-
May 28, 202423.4023.4823.1223.4811.05-
May 27, 202422.8923.3922.8223.3710.99-
May 24, 202422.8422.8922.5722.8910.77-
May 23, 202422.6522.9022.5622.8310.74-
May 22, 202423.0123.0122.6022.6310.65-
May 21, 202422.9923.0122.7522.9910.82-
May 20, 202423.0323.2623.0123.2010.91-
May 17, 202423.2423.2422.9223.1210.88-
May 16, 202423.1523.4522.7123.4511.03-
May 15, 202423.4423.5322.8523.1210.88-
May 14, 202423.6123.6823.3423.3811.00-
May 13, 202423.8323.8323.3823.6011.10-
May 10, 202423.1823.8523.1823.6211.11-
May 9, 202423.0123.1523.0023.1510.89-
May 8, 202423.2823.2822.7822.9910.82-
May 7, 202423.3823.3823.1423.2510.94-
May 6, 202422.6023.3522.6023.2810.95-
May 3, 202422.8322.8322.5622.5810.62-
May 2, 202423.1723.1722.3122.8010.73-
Apr 30, 202423.7223.7222.9323.1410.89-
Apr 29, 2024 6.59 Dividend
Apr 29, 202423.5223.8523.5223.7411.17-
Apr 26, 202424.4424.4424.0624.068.22-
Apr 25, 202423.8624.2923.8624.088.22-
Apr 24, 202424.4124.4123.3923.878.15-
Apr 23, 202424.0624.2523.5424.258.28-
Apr 22, 202424.0924.0923.8424.028.20-
Apr 19, 202424.3224.3223.6224.128.24-
Apr 18, 202424.6724.6723.9324.248.28-
Apr 17, 202424.6424.8824.2024.658.4250
Apr 16, 202425.1025.3024.5524.578.39-
Apr 15, 202425.9925.9925.0025.078.56-
Apr 12, 202425.4426.0825.4425.978.87-
Apr 11, 202424.8925.5124.8925.408.68-
Apr 10, 202424.8725.1024.6924.818.47-
Apr 9, 202424.5724.9924.5724.868.49-
Apr 8, 202424.7524.7524.3524.548.38-
Apr 5, 202424.1724.7524.1724.578.39-
Apr 4, 202424.3724.4124.1224.228.27-
Apr 3, 202424.0524.4624.0524.348.31-
Apr 2, 202423.3224.0623.3224.058.21-
Mar 28, 202423.3123.5423.2523.377.98-
Mar 27, 202423.4723.4723.0423.307.96-
Mar 26, 202423.8123.8123.3623.397.99-
Mar 25, 202423.4023.7623.3823.768.12-
Mar 22, 202423.2123.3423.1223.347.97-
Mar 21, 202423.4123.7223.3923.488.02-
Mar 20, 202423.4723.4823.2823.377.98-
Mar 19, 202423.1123.4923.1123.478.02-
Mar 18, 202423.0623.4323.0523.187.92-
Mar 15, 202423.2923.3723.0323.037.87-
Mar 14, 202423.2723.4023.1123.337.97-
Mar 13, 202422.7423.2622.7423.257.94-
Mar 12, 202422.8223.0622.6122.617.72-
Mar 11, 202422.8422.9422.5822.747.77-
Mar 8, 202423.1023.2922.9122.937.83-
Mar 7, 202423.0023.0722.7823.077.88-
Mar 6, 202422.5823.1222.5823.007.86-
Mar 5, 202422.8622.8622.5122.587.71-
Mar 4, 202423.1323.1622.7523.027.86-
Mar 1, 202422.4223.1022.4223.067.88-
Feb 29, 202422.6522.6522.3822.387.64-
Feb 28, 202422.8122.8122.5522.657.74-
Feb 27, 202422.7322.8722.7322.857.80-
Feb 26, 202422.4922.7522.4022.737.76-
Feb 23, 202422.8422.9622.3422.657.74100
Feb 22, 202423.1323.2322.8322.877.81-
Feb 21, 202422.9822.9822.6822.977.85-
Feb 20, 202423.2623.2622.8622.967.84-
Feb 19, 202423.3223.3222.9223.267.94-
Feb 16, 202422.8723.4022.8723.407.99-
Feb 15, 202423.1623.1622.5022.937.83400
Feb 14, 202422.9323.2022.8522.897.82-
Feb 13, 2024 6.34 Dividend
Feb 13, 202423.5823.5822.7222.727.76-
Feb 12, 202423.5524.1423.5024.146.08-
Feb 9, 202423.2324.0023.2324.006.05-
Feb 8, 202422.7223.2422.6723.245.85-
Feb 7, 202423.9923.9922.8923.005.79-
Feb 6, 202423.5023.9823.5023.966.04-
Feb 5, 202423.9623.9623.3623.475.91-
Feb 2, 202424.6124.6123.6723.966.04-
Feb 1, 202424.7724.8224.6024.606.20200
Jan 31, 202424.8525.0424.7324.746.23-