Aker BP ASA AKRBP
OSL · Norway · Energy Minerals
NOK 341.40+0.20 (+0.06%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 340.30 | -1.39% | NOK 342.50 | NOK 343.50 | NOK 338.00 | 1.23M |
| 2026-09-29 | NOK 345.10 | -1.40% | NOK 348.40 | NOK 348.60 | NOK 340.30 | 593.84K |
| 2026-09-28 | NOK 350.00 | +0.40% | NOK 349.10 | NOK 353.00 | NOK 348.60 | 576.30K |
| 2026-09-25 | NOK 348.60 | -3.27% | NOK 352.90 | NOK 354.60 | NOK 345.80 | 654.98K |
| 2026-09-24 | NOK 360.40 | +2.50% | NOK 353.50 | NOK 361.70 | NOK 352.70 | 993.61K |
| 2026-09-23 | NOK 351.60 | +1.12% | NOK 345.60 | NOK 351.60 | NOK 342.30 | 1.08M |
| 2026-09-22 | NOK 347.70 | -1.14% | NOK 349.80 | NOK 352.20 | NOK 339.10 | 1.01M |
| 2026-09-21 | NOK 351.70 | -0.93% | NOK 350.90 | NOK 354.90 | NOK 349.00 | 838.28K |
| 2026-09-18 | NOK 355.00 | -3.45% | NOK 353.00 | NOK 355.30 | NOK 348.50 | 3.93M |
| 2026-09-17 | NOK 367.70 | -1.71% | NOK 370.00 | NOK 371.00 | NOK 363.80 | 890.22K |
| 2026-09-16 | NOK 374.10 | +1.08% | NOK 371.00 | NOK 374.90 | NOK 370.40 | 920.34K |
| 2026-09-15 | NOK 370.10 | +0.43% | NOK 364.30 | NOK 370.10 | NOK 362.40 | 843.66K |
| 2026-09-14 | NOK 368.50 | +2.25% | NOK 365.00 | NOK 368.60 | NOK 363.30 | 801.11K |
| 2026-09-11 | NOK 360.40 | -0.55% | NOK 361.50 | NOK 362.70 | NOK 357.80 | 765.21K |
| 2026-09-10 | NOK 362.40 | -0.49% | NOK 364.00 | NOK 370.00 | NOK 362.40 | 980.00K |
| 2026-09-09 | NOK 364.20 | +1.03% | NOK 361.00 | NOK 364.50 | NOK 358.70 | 886.58K |
| 2026-09-08 | NOK 360.50 | +1.69% | NOK 357.10 | NOK 364.50 | NOK 357.10 | 791.78K |
| 2026-09-07 | NOK 354.50 | +0.65% | NOK 355.00 | NOK 359.40 | NOK 354.50 | 565.94K |
| 2026-09-04 | NOK 352.20 | -1.07% | NOK 354.60 | NOK 355.40 | NOK 349.10 | 539.49K |
| 2026-09-03 | NOK 356.00 | -1.19% | NOK 353.70 | NOK 360.50 | NOK 352.20 | 741.47K |
| 2026-09-02 | NOK 360.30 | -0.11% | NOK 365.20 | NOK 368.20 | NOK 358.20 | 804.81K |
| 2026-09-01 | NOK 360.70 | +0.90% | NOK 358.00 | NOK 361.30 | NOK 355.70 | 976.42K |
| 2026-08-31 | NOK 357.50 | +2.17% | NOK 355.00 | NOK 358.40 | NOK 354.00 | 1.34M |
| 2026-08-28 | NOK 349.90 | +0.72% | NOK 348.90 | NOK 352.70 | NOK 348.20 | 500.17K |
| 2026-08-27 | NOK 347.40 | -0.14% | NOK 346.90 | NOK 349.50 | NOK 345.30 | 571.50K |
| 2026-08-26 | NOK 347.90 | -0.14% | NOK 343.00 | NOK 347.90 | NOK 340.20 | 1.04M |
| 2026-08-25 | NOK 348.40 | -0.74% | NOK 349.90 | NOK 349.90 | NOK 343.40 | 882.54K |
| 2026-08-24 | NOK 351.00 | -1.07% | NOK 353.00 | NOK 355.10 | NOK 350.40 | 595.36K |
| 2026-08-21 | NOK 354.80 | -0.78% | NOK 357.40 | NOK 358.80 | NOK 354.60 | 554.48K |
| 2026-08-20 | NOK 357.60 | +1.62% | NOK 351.70 | NOK 358.90 | NOK 351.20 | 774.95K |
| 2026-08-19 | NOK 351.90 | +1.35% | NOK 348.10 | NOK 354.50 | NOK 347.70 | 932.80K |
| 2026-08-18 | NOK 347.20 | +0.38% | NOK 350.00 | NOK 351.50 | NOK 347.20 | 631.34K |
| 2026-08-17 | NOK 345.90 | +0.09% | NOK 345.80 | NOK 347.40 | NOK 344.60 | 539.39K |
| 2026-08-14 | NOK 345.60 | +2.37% | NOK 338.60 | NOK 345.60 | NOK 338.10 | 630.92K |
| 2026-08-13 | NOK 337.60 | -1.83% | NOK 343.90 | NOK 346.60 | NOK 336.60 | 944.06K |
| 2026-08-12 | NOK 343.90 | +0.03% | NOK 343.40 | NOK 345.80 | NOK 341.00 | 580.94K |
| 2026-08-11 | NOK 343.80 | +1.87% | NOK 342.50 | NOK 346.80 | NOK 342.30 | 823.53K |
| 2026-08-10 | NOK 337.50 | +2.24% | NOK 332.40 | NOK 337.90 | NOK 330.50 | 745.36K |
| 2026-08-07 | NOK 330.10 | -0.36% | NOK 334.00 | NOK 336.80 | NOK 328.50 | 764.59K |
| 2026-08-06 | NOK 331.30 | +0.52% | NOK 330.00 | NOK 332.70 | NOK 328.70 | 505.48K |
| 2026-08-05 | NOK 329.60 | -0.24% | NOK 329.50 | NOK 333.60 | NOK 327.90 | 947.00K |
| 2026-08-04 | NOK 330.40 | -0.99% | NOK 334.50 | NOK 341.00 | NOK 327.20 | 1.06M |
| 2026-08-03 | NOK 333.70 | -0.24% | NOK 326.60 | NOK 333.70 | NOK 322.40 | 685.28K |
| 2026-07-31 | NOK 334.50 | -0.03% | NOK 332.40 | NOK 337.40 | NOK 332.40 | 932.92K |
| 2026-07-30 | NOK 334.60 | -0.51% | NOK 339.00 | NOK 340.60 | NOK 332.40 | 701.66K |
| 2026-07-29 | NOK 336.30 | +2.25% | NOK 329.70 | NOK 337.60 | NOK 329.00 | 964.04K |
| 2026-07-28 | NOK 328.90 | -1.02% | NOK 328.00 | NOK 331.00 | NOK 326.10 | 959.46K |
| 2026-07-27 | NOK 332.30 | -2.41% | NOK 326.00 | NOK 333.10 | NOK 322.80 | 1.22M |
| 2026-07-24 | NOK 340.50 | -2.01% | NOK 344.00 | NOK 345.00 | NOK 336.80 | 683.94K |
| 2026-07-23 | NOK 347.50 | +3.12% | NOK 342.90 | NOK 347.60 | NOK 339.70 | 999.71K |
| 2026-07-22 | NOK 337.00 | +1.78% | NOK 333.00 | NOK 338.30 | NOK 333.00 | 1.11M |
| 2026-07-21 | NOK 331.10 | +2.13% | NOK 325.10 | NOK 331.10 | NOK 324.50 | 1.02M |
| 2026-07-20 | NOK 324.20 | -1.10% | NOK 326.70 | NOK 332.10 | NOK 319.40 | 1.25M |
| 2026-07-17 | NOK 327.80 | +1.77% | NOK 321.70 | NOK 329.00 | NOK 320.40 | 1.14M |
| 2026-07-16 | NOK 322.10 | -0.06% | NOK 320.80 | NOK 322.10 | NOK 314.60 | 1.27M |
| 2026-07-15 | NOK 322.30 | -0.65% | NOK 326.50 | NOK 326.50 | NOK 320.20 | 1.18M |
| 2026-07-14 | NOK 324.40 | +1.76% | NOK 324.90 | NOK 326.20 | NOK 319.20 | 1.22M |
| 2026-07-13 | NOK 318.80 | +3.34% | NOK 315.00 | NOK 319.90 | NOK 311.70 | 1.12M |
| 2026-07-10 | NOK 308.50 | -0.16% | NOK 306.50 | NOK 308.50 | NOK 304.10 | 624.14K |
| 2026-07-09 | NOK 309.00 | -1.56% | NOK 313.00 | NOK 313.00 | NOK 307.30 | 1.17M |
| 2026-07-08 | NOK 313.90 | +3.15% | NOK 315.00 | NOK 318.70 | NOK 308.80 | 1.54M |
| 2026-07-07 | NOK 304.30 | +0.93% | NOK 304.00 | NOK 306.40 | NOK 300.60 | 1.17M |
| 2026-07-06 | NOK 301.50 | -0.99% | NOK 305.70 | NOK 306.00 | NOK 299.00 | 631.45K |
| 2026-07-03 | NOK 304.50 | +0.03% | NOK 303.20 | NOK 306.60 | NOK 302.20 | 774.53K |
| 2026-07-02 | NOK 304.40 | +2.11% | NOK 298.10 | NOK 305.20 | NOK 296.90 | 771.50K |
| 2026-07-01 | NOK 298.10 | -1.68% | NOK 302.90 | NOK 302.90 | NOK 296.00 | 1.30M |
| 2026-06-30 | NOK 303.20 | +0.07% | NOK 302.80 | NOK 303.20 | NOK 300.70 | 1.10M |
| 2026-06-29 | NOK 303.00 | -0.03% | NOK 307.30 | NOK 307.30 | NOK 302.70 | 858.52K |
| 2026-06-26 | NOK 303.10 | -0.33% | NOK 305.00 | NOK 305.90 | NOK 299.80 | 1.04M |
| 2026-06-25 | NOK 304.10 | -0.98% | NOK 305.70 | NOK 306.40 | NOK 302.40 | 1.26M |
| 2026-06-24 | NOK 307.10 | -2.69% | NOK 314.20 | NOK 315.80 | NOK 304.00 | 1.24M |
| 2026-06-23 | NOK 315.60 | +0.45% | NOK 315.00 | NOK 317.20 | NOK 311.10 | 812.91K |
| 2026-06-22 | NOK 314.20 | -0.19% | NOK 315.60 | NOK 317.70 | NOK 313.90 | 705.67K |
| 2026-06-19 | NOK 314.80 | +1.91% | NOK 313.00 | NOK 316.40 | NOK 311.60 | 1.16M |
| 2026-06-18 | NOK 308.90 | -3.20% | NOK 317.90 | NOK 318.20 | NOK 308.20 | 1.20M |
| 2026-06-17 | NOK 319.10 | +0.31% | NOK 315.00 | NOK 320.30 | NOK 311.60 | 755.72K |
| 2026-06-16 | NOK 318.10 | -1.00% | NOK 319.50 | NOK 320.50 | NOK 315.20 | 1.04M |
| 2026-06-15 | NOK 321.30 | -6.44% | NOK 329.80 | NOK 330.00 | NOK 319.10 | 1.59M |
| 2026-06-12 | NOK 343.40 | -3.19% | NOK 343.60 | NOK 343.80 | NOK 332.90 | 938.67K |
| 2026-06-11 | NOK 354.70 | +2.04% | NOK 351.60 | NOK 355.50 | NOK 348.20 | 859.77K |
| 2026-06-10 | NOK 347.60 | +0.84% | NOK 344.10 | NOK 350.00 | NOK 341.50 | 799.13K |
| 2026-06-09 | NOK 344.70 | -0.86% | NOK 347.00 | NOK 349.20 | NOK 341.90 | 801.75K |
| 2026-06-08 | NOK 347.70 | -0.23% | NOK 354.70 | NOK 358.10 | NOK 347.00 | 930.14K |
| 2026-06-05 | NOK 348.50 | +0.20% | NOK 347.20 | NOK 351.70 | NOK 346.00 | 796.92K |
| 2026-06-04 | NOK 347.80 | -0.77% | NOK 349.00 | NOK 351.50 | NOK 345.20 | 714.48K |
| 2026-06-03 | NOK 350.50 | +2.43% | NOK 347.40 | NOK 350.60 | NOK 343.70 | 1.11M |
| 2026-06-02 | NOK 342.20 | -0.32% | NOK 339.60 | NOK 342.20 | NOK 336.20 | 785.91K |
| 2026-06-01 | NOK 343.30 | +3.22% | NOK 335.80 | NOK 343.90 | NOK 333.90 | 1.28M |
| 2026-05-29 | NOK 332.60 | -0.81% | NOK 334.60 | NOK 338.00 | NOK 330.00 | 3.10M |
| 2026-05-28 | NOK 335.30 | +0.66% | NOK 337.00 | NOK 339.40 | NOK 331.50 | 848.50K |