Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Aker BP ASA (ARC.F)

18.70
-0.30
(-1.58%)
At close: May 2 at 4:46:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.8819.0018.7018.7018.703,416
Apr 30, 202518.6619.0018.6019.0019.00400
Apr 29, 202518.8318.8918.8318.8918.8915
Apr 28, 202518.9018.9218.8018.8018.80305
Apr 25, 202518.7218.8918.6618.7818.782,196
Apr 24, 202518.6318.7518.6318.7518.75420
Apr 23, 202519.1019.3719.1019.1719.171,465
Apr 22, 202518.8618.8618.7518.7518.75890
Apr 17, 202518.5618.9318.5618.7118.712,260
Apr 16, 202518.1618.5017.8318.5018.502,005
Apr 15, 202518.2518.2718.0318.1418.141,270
Apr 14, 202518.1518.4218.1518.1818.182,854
Apr 11, 202517.5317.7517.5317.6617.66628
Apr 10, 202518.6918.6917.5717.9517.95989
Apr 9, 202517.8418.6417.0018.5518.556,065
Apr 8, 202518.2818.7617.9518.0018.003,969
Apr 7, 202517.8918.7816.7618.7818.7817,954
Apr 4, 202519.9319.9318.1518.1918.192,083
Apr 3, 202521.3121.3120.1620.1620.162,166
Apr 2, 202521.9322.1521.7321.7321.732,590
Apr 1, 202521.9122.2021.9122.2022.205,175
Mar 31, 202521.4321.9021.4321.9021.90420
Mar 28, 202521.4021.6721.4021.5321.53250
Mar 27, 202521.6021.6021.4021.4021.40440
Mar 26, 202521.4421.8121.4421.8121.81590
Mar 25, 202521.1621.8221.1621.5821.58145
Mar 24, 202521.6221.6221.1021.1921.193,844
Mar 21, 202521.4621.6621.4621.6221.621,695
Mar 20, 202521.1521.2521.0321.1721.173,190
Mar 19, 202520.4921.2520.4921.2521.25148
Mar 18, 202520.1620.8720.1620.8720.873,150
Mar 17, 202519.8819.8819.8819.8819.88-
Mar 14, 202519.8020.0019.8020.0020.0020,150
Mar 13, 202519.4220.0519.4219.8019.807,650
Mar 12, 202519.5719.7419.3819.5219.521,285
Mar 11, 202519.5719.5719.5719.5719.57-
Mar 10, 202519.4420.0019.4419.9919.992,353
Mar 7, 202518.5419.3518.5419.2519.251,085
Mar 6, 202518.6018.6018.5418.5718.57775
Mar 5, 202518.8518.8518.3618.6418.644,915
Mar 4, 202519.7519.7518.4418.4418.442,241
Mar 3, 202519.8720.0019.8720.0020.00200
Feb 28, 202519.9419.9419.7619.8319.831,510
Feb 27, 202519.8020.1019.6420.1020.101,850
Feb 26, 202520.0520.0819.7419.9219.923,290
Feb 25, 202520.2020.3620.1020.1020.10362
Feb 24, 202520.7820.7820.3720.4420.441,195
Feb 21, 202520.5620.8120.5320.8120.81350
Feb 20, 202520.6420.6420.6120.6120.6160
Feb 19, 202520.3620.8320.3620.8320.83115
Feb 18, 202520.3820.4220.3720.4220.421,005
Feb 17, 2025 0.59823406 Dividend
Feb 17, 202520.7120.7120.5020.6020.60415
Feb 14, 202521.2021.3721.0021.3214.26420
Feb 13, 202521.4621.4620.6421.0814.101,807
Feb 12, 202522.2322.4821.2021.3214.262,020
Feb 11, 202521.5822.3721.5822.1514.811,980
Feb 10, 202521.0321.5221.0321.5214.391,075
Feb 7, 202520.9421.0520.8321.0514.08271
Feb 6, 202520.8521.1820.8521.1814.16900
Feb 5, 202520.7021.0020.7020.9714.021,150
Feb 4, 202520.1120.7319.9120.7313.86860
Feb 3, 202520.2720.4120.2020.2513.543,200
Jan 31, 202520.2320.2520.1720.2513.541,178
Jan 30, 202520.3220.3220.1920.1913.50265
Jan 29, 202520.3120.3120.1120.1113.4535,000
Jan 28, 202520.1820.3220.1820.3213.59258
Jan 27, 202520.3820.3820.0020.0013.37160
Jan 24, 202521.3021.3020.5020.5013.711,590
Jan 23, 202520.9821.2220.9821.1714.169,030
Jan 22, 202520.8021.2920.8021.2214.19160
Jan 21, 202521.6521.6520.8720.8713.962,457
Jan 20, 202521.7421.7421.5021.5014.38835
Jan 17, 202521.7721.9121.7721.8914.6465
Jan 16, 202521.8421.9521.7521.7514.54880
Jan 15, 202521.7222.0821.7222.0014.71548
Jan 14, 202521.8121.9421.7521.7514.547,927
Jan 13, 202521.6121.6121.4421.4414.34100
Jan 10, 202520.4821.6820.4821.3914.3020,990
Jan 9, 202520.7620.9920.7620.9914.04198
Jan 8, 202520.7220.7220.7220.7213.85-
Jan 7, 202520.2620.7220.1620.7113.856,228
Jan 6, 202520.6120.6120.0820.4113.652,188
Jan 3, 202519.6720.0519.6719.9013.311,141
Jan 2, 202518.9219.7818.9219.7713.222,094
Dec 30, 202418.6618.6618.5218.5212.39470
Dec 27, 202418.2318.5218.0118.4912.364,779
Dec 23, 202418.2518.2618.2518.2612.21160
Dec 20, 202418.1518.2418.1518.2412.20300
Dec 19, 202418.2518.2618.1018.1012.10242
Dec 18, 202418.3218.3518.3218.3512.272,000
Dec 17, 202418.6918.6918.3318.3312.255,551
Dec 16, 202419.0319.0518.6518.7112.514,851
Dec 13, 202419.0719.0719.0719.0712.75-
Dec 12, 202419.1319.1319.0519.0512.74150
Dec 11, 202419.0519.0519.0519.0512.73-
Dec 10, 202419.2219.2219.1519.1512.81165
Dec 9, 202419.0019.3519.0019.3512.942,295
Dec 6, 202419.5019.5018.8518.8512.6050
Dec 5, 202419.7719.8019.5019.6513.141,701
Dec 4, 202419.6820.0719.6820.0013.37580
Dec 3, 202419.0919.8019.0919.8013.24583
Dec 2, 202419.2819.2819.1319.1312.79100
Nov 29, 202419.2319.2319.2319.2312.86-
Nov 28, 202419.3919.5719.3919.5013.04525
Nov 27, 202419.0519.4919.0519.4913.0352,957
Nov 26, 202419.6319.6319.4019.4813.021,300
Nov 25, 202419.8719.8719.8719.8713.295
Nov 22, 202420.0320.1620.0020.0513.41750
Nov 21, 202419.7820.1119.7820.0713.421,050
Nov 20, 202419.3120.0419.3120.0413.4020,100
Nov 19, 202419.3419.4519.3419.4513.013,200
Nov 18, 202419.4219.4919.2919.4212.9925,630
Nov 15, 202418.9319.2518.9319.2512.881,103
Nov 14, 202418.4419.1018.4419.0912.771,176
Nov 13, 202418.4718.5518.4018.4912.36360
Nov 12, 202418.8218.9118.5018.6412.463,478
Nov 11, 202419.0619.2218.9018.9012.642,492
Nov 8, 202419.2019.2019.2019.2012.84500
Nov 7, 202418.8719.2618.8019.2012.842,920
Nov 6, 202419.2019.2018.7518.7812.561,400
Nov 5, 202419.1819.1819.1419.1412.80126
Nov 4, 2024 0.55849665 Dividend
Nov 4, 202419.3219.3818.9319.3312.931,520
Nov 1, 202419.5519.5719.5319.538.65930
Oct 31, 202419.5919.6119.5919.618.69175
Oct 30, 202419.4919.7419.4019.748.74760
Oct 29, 202419.0519.3618.9019.368.587,667
Oct 28, 202419.4019.4018.9019.088.451,966
Oct 25, 202419.3919.4419.3919.448.61190
Oct 24, 202419.3119.4419.3119.448.61400
Oct 23, 202419.7219.7219.3019.308.55300
Oct 22, 202419.8119.8519.7719.808.772,475
Oct 21, 202419.3919.7519.3919.748.74117
Oct 18, 202419.4119.7919.4119.798.76440
Oct 17, 202419.5519.5519.4019.478.62820
Oct 16, 202419.6019.8119.6019.818.772,580
Oct 15, 202420.2820.2819.4919.508.641,993
Oct 14, 202420.6620.6620.1920.298.9910,350
Oct 11, 202420.5020.5720.3420.579.111,600
Oct 10, 202419.7120.3319.7120.339.00155
Oct 9, 202420.3020.3019.7519.758.75500
Oct 8, 202420.9820.9820.6420.809.21390
Oct 7, 202421.4021.4021.0021.049.322,331
Oct 4, 202420.6221.0320.6221.039.314,015
Oct 3, 202420.6120.6520.6120.659.15240
Oct 2, 202419.9220.6819.9220.669.155,739
Oct 1, 202419.2019.8519.2019.858.79375
Sep 30, 202419.2519.2519.0919.098.45320
Sep 27, 202418.5219.2218.5219.178.491,461
Sep 26, 202419.4019.4018.6818.838.344,931
Sep 25, 202419.9019.9119.7119.718.731,520
Sep 24, 202419.5220.1019.5220.108.906,150
Sep 23, 202419.4819.8519.4819.818.77600
Sep 20, 202419.5719.5719.5719.578.67-
Sep 19, 202419.4919.8719.4919.598.685,000
Sep 18, 202419.3219.3219.3219.328.5650
Sep 17, 202419.4319.4319.0219.198.502,025
Sep 16, 202419.5319.5319.4019.408.591,000
Sep 13, 202419.1119.3819.1119.388.5850
Sep 12, 202419.0619.2018.9318.938.38925
Sep 11, 202418.8219.0018.8219.008.41300
Sep 10, 202419.1319.3219.0019.008.411,260
Sep 9, 202419.6019.6019.1219.318.553,190
Sep 6, 202420.1120.1119.8819.888.80543
Sep 5, 202420.2920.2920.1020.108.90135
Sep 4, 202420.6620.6620.3820.389.03380
Sep 3, 202421.3221.4920.7220.729.181,450
Sep 2, 202421.7121.7121.3521.479.51740
Aug 30, 202422.3322.5021.7421.749.63502
Aug 29, 202422.1222.1222.1222.129.80-
Aug 28, 202422.3122.3122.1722.229.84300
Aug 27, 202422.3622.3622.3222.329.891,250
Aug 26, 202421.9221.9221.9221.929.71-
Aug 23, 202421.6522.0521.6322.059.771,245
Aug 22, 202421.7321.7321.6621.669.5950
Aug 21, 202421.7022.0021.7022.009.74350
Aug 20, 202422.1922.1921.6521.659.5945
Aug 19, 202422.6122.6122.3322.499.96646
Aug 16, 202422.0422.5422.0422.549.98375
Aug 15, 202421.8221.8221.8221.829.66-
Aug 14, 202421.5722.0021.5722.009.741,220
Aug 13, 202421.9721.9721.9721.979.73-
Aug 12, 202421.4422.0921.4422.009.742,200
Aug 9, 202421.4921.4921.4921.499.52-
Aug 8, 202421.1321.2221.1321.229.40400
Aug 7, 202420.6920.8120.6920.819.2240
Aug 6, 202420.6320.9520.2220.539.093,811
Aug 5, 202421.1621.1620.1120.258.972,719
Aug 2, 202421.8721.8721.1721.179.383,309
Aug 1, 202422.3522.5922.0222.029.75950
Jul 31, 202421.7422.5121.7422.509.966,907
Jul 30, 202421.6721.6721.4721.479.51300
Jul 29, 202421.6921.8121.6921.789.653,050
Jul 26, 202421.5921.8221.5921.619.57900
Jul 25, 202421.9821.9921.2521.609.571,038
Jul 24, 202421.6621.9921.5021.999.743,150
Jul 23, 202422.0122.0121.6621.749.63600
Jul 22, 202422.1122.1222.1122.129.805
Jul 19, 202422.1422.1422.0022.009.7450
Jul 18, 202422.0522.3622.0522.369.90667
Jul 17, 2024 0.54677385 Dividend
Jul 17, 202421.8421.9421.8321.949.721,890
Jul 16, 202422.6622.6622.1422.246.993,445
Jul 15, 202423.3723.3722.5622.867.196,758
Jul 12, 202422.8523.1522.8523.087.251,929
Jul 11, 202422.5722.9722.2422.977.226,015
Jul 10, 202422.8422.8422.8422.847.18-
Jul 9, 202423.0823.0822.8922.897.19250
Jul 8, 202423.6523.6523.6523.657.43-
Jul 5, 202423.7723.7723.7723.777.47-
Jul 4, 202424.1624.1624.1024.157.592,500
Jul 3, 202424.2424.7024.2424.437.682,564
Jul 2, 202424.0624.4524.0624.457.692,900
Jul 1, 202423.7224.1223.7224.077.57524
Jun 28, 202423.9024.0323.8524.037.552,010
Jun 27, 202423.5323.9423.5323.947.522,205
Jun 26, 202423.4023.9623.4023.967.538,150
Jun 25, 202423.6723.7923.6723.797.4890
Jun 24, 202423.4723.4723.2023.207.2973
Jun 21, 202423.5823.7423.5023.607.424,710
Jun 20, 202422.9623.7022.9623.707.45830
Jun 19, 202422.8923.0722.8923.077.25650
Jun 18, 202422.3522.7222.3522.727.14500
Jun 17, 202422.4722.4722.1022.106.952,305
Jun 14, 202422.4922.5722.4922.577.0910
Jun 13, 202422.9522.9522.4522.677.13530
Jun 12, 202422.5223.1422.5223.147.27430
Jun 11, 202422.6222.7622.6222.637.11335
Jun 10, 202422.5022.6722.4122.677.13855
Jun 7, 202422.3222.4922.2822.287.00196
Jun 6, 202422.5522.5522.2022.206.981,230
Jun 5, 202422.4522.4522.4522.457.06175
Jun 4, 202423.2423.2422.3222.387.031,022
Jun 3, 202423.4623.5823.4623.587.41200
May 31, 202423.1623.5223.1623.527.39160
May 30, 202423.1523.4523.1523.287.3277
May 29, 202423.3723.3723.1223.127.27200
May 28, 202423.3123.3123.1723.207.29250
May 27, 202422.9223.1422.9223.067.25380
May 24, 202422.8022.8022.8022.807.17150
May 23, 202422.5822.9722.5822.927.201,591
May 22, 202422.9222.9222.6922.707.142,675
May 21, 202422.9823.0422.8423.047.241,000
May 20, 202422.9423.3022.9423.297.32900
May 17, 202423.0323.1723.0123.077.251,060
May 16, 202423.0523.2722.7623.277.31890
May 15, 202423.4023.4023.0823.087.253,427
May 14, 202423.5723.5723.4223.437.361,155
May 13, 202423.7623.7623.5223.597.41644
May 10, 202423.1523.8323.1523.697.451,591
May 9, 202422.9323.1722.9323.147.271,055
May 8, 202423.2023.2022.8022.807.17220
May 7, 202423.3023.3023.1923.207.291,250
May 6, 202422.5823.2922.5823.297.324,045
May 3, 202422.7322.8622.6822.687.13260
May 2, 202423.0823.0822.3822.387.03127

Related Tickers

J4V.MU Var Energi ASA
2.4300
-0.86%
 
J4V.F Vår Energi AS
2.4500
-0.16%
 
VARRY Vår Energi AS
5.78
0.00%
 
VAR.OL Vår Energi AS
28.27
-1.05%
 
SJT San Juan Basin Royalty Trust
6.25
+4.52%
 
MGY Magnolia Oil & Gas Corporation
21.29
+0.95%
 
CNX CNX Resources Corporation
30.31
+2.47%
 
STR Sitio Royalties Corp.
17.37
-0.12%
 
HBR.L Harbour Energy plc
160.90
+5.23%
 
VTLE Vital Energy, Inc.
14.79
+1.30%