Oslo - Delayed Quote NOK

Aker BP ASA (AKRBP.OL)

Compare
230.30 -6.80 (-2.87%)
At close: September 6 at 4:28 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Sep 6, 2024 235.90 236.50 229.90 230.30 230.30 1,731,510
Sep 5, 2024 239.50 239.50 236.10 237.10 237.10 1,238,745
Sep 4, 2024 237.80 242.50 236.80 239.50 239.50 1,163,327
Sep 3, 2024 250.10 250.90 240.90 240.90 240.90 1,094,212
Sep 2, 2024 253.00 253.40 249.10 250.00 250.00 1,199,569
Aug 30, 2024 262.00 263.40 253.20 253.90 253.90 1,470,748
Aug 29, 2024 258.60 261.20 257.80 260.40 260.40 618,019
Aug 28, 2024 262.50 262.80 257.90 259.30 259.30 548,725
Aug 27, 2024 263.90 266.20 261.90 262.80 262.80 627,431
Aug 26, 2024 259.00 264.10 258.40 263.50 263.50 791,063
Aug 23, 2024 256.00 258.40 255.00 258.00 258.00 617,614
Aug 22, 2024 254.90 255.40 253.70 255.10 255.10 547,317
Aug 21, 2024 253.80 257.10 253.80 256.00 256.00 493,192
Aug 20, 2024 258.80 259.00 252.50 255.70 255.70 1,178,711
Aug 19, 2024 262.60 263.00 259.80 263.00 263.00 644,487
Aug 16, 2024 261.40 264.10 260.60 262.50 262.50 803,004
Aug 15, 2024 259.10 262.00 258.40 260.80 260.80 566,327
Aug 14, 2024 257.90 258.90 255.90 258.70 258.70 652,396
Aug 13, 2024 260.50 261.10 255.00 255.00 255.00 785,757
Aug 12, 2024 256.00 260.20 255.60 259.20 259.20 682,491
Aug 9, 2024 254.90 257.10 252.70 254.00 254.00 696,299
Aug 8, 2024 252.00 254.60 250.10 254.50 254.50 648,194
Aug 7, 2024 247.90 252.70 247.80 252.20 252.20 847,786
Aug 6, 2024 251.00 251.70 243.20 246.30 246.30 989,588
Aug 5, 2024 245.90 247.00 240.40 245.30 245.30 1,623,977
Aug 2, 2024 260.00 260.60 253.00 253.00 253.00 1,460,536
Aug 1, 2024 266.00 266.80 261.30 262.10 262.10 582,307
Jul 31, 2024 259.70 266.30 259.40 264.90 264.90 1,260,153
Jul 30, 2024 258.40 258.60 254.70 255.90 255.90 756,125
Jul 29, 2024 260.80 261.30 258.50 258.50 258.50 529,185
Jul 26, 2024 261.80 262.90 257.80 258.20 258.20 823,043
Jul 25, 2024 260.80 260.90 256.30 259.30 259.30 764,258
Jul 24, 2024 259.20 263.60 257.50 261.60 261.60 915,633
Jul 23, 2024 260.70 262.80 258.70 259.20 259.20 601,451
Jul 22, 2024 261.50 262.80 259.70 261.10 261.10 526,870
Jul 19, 2024 260.10 262.90 259.60 261.80 261.80 569,619
Jul 18, 2024 260.00 263.80 260.00 261.50 261.50 659,483
Jul 17, 2024 6.46 Dividend
Jul 17, 2024 257.80 259.60 256.40 259.60 259.60 806,944
Jul 16, 2024 266.00 267.80 260.60 262.00 255.54 1,062,839
Jul 15, 2024 265.80 267.60 264.20 265.10 258.57 955,210
Jul 12, 2024 263.00 271.10 261.00 267.70 261.10 1,053,357
Jul 11, 2024 262.50 262.60 258.20 259.70 253.30 565,268
Jul 10, 2024 261.60 263.20 259.80 260.50 254.08 555,704
Jul 9, 2024 264.00 265.70 261.70 261.70 255.25 662,354
Jul 8, 2024 270.30 270.80 264.60 264.60 258.08 778,239
Jul 5, 2024 274.10 275.50 270.30 270.30 263.64 487,417
Jul 4, 2024 273.80 276.40 272.30 274.60 267.83 402,059
Jul 3, 2024 279.70 280.40 274.10 275.20 268.42 829,593
Jul 2, 2024 278.20 280.20 276.80 278.30 271.44 820,533
Jul 1, 2024 275.00 276.80 273.90 275.40 268.61 826,423
Jun 28, 2024 272.10 274.30 271.40 272.20 265.49 868,422
Jun 27, 2024 269.20 272.60 269.20 270.50 263.83 938,605
Jun 26, 2024 268.40 273.10 268.40 269.20 262.57 761,332
Jun 25, 2024 267.00 270.60 266.00 267.00 260.42 708,461
Jun 24, 2024 262.20 266.60 261.60 265.90 259.35 579,015
Jun 21, 2024 263.60 267.30 262.70 263.60 257.10 1,550,363
Jun 20, 2024 261.00 267.60 261.00 267.60 261.01 991,429
Jun 19, 2024 261.90 263.20 261.10 261.20 254.76 807,668
Jun 18, 2024 256.50 261.20 256.40 261.20 254.76 799,472
Jun 17, 2024 254.90 257.70 253.50 255.80 249.50 772,891
Jun 14, 2024 256.20 258.20 255.10 255.10 248.81 708,084
Jun 13, 2024 262.00 262.50 256.10 256.20 249.89 1,016,041
Jun 12, 2024 261.70 265.00 260.90 263.00 256.52 1,019,548
Jun 11, 2024 260.60 262.30 257.60 260.50 254.08 1,246,577
Jun 10, 2024 258.70 260.10 256.80 259.40 253.01 978,708
Jun 7, 2024 257.00 258.80 256.80 258.80 252.42 930,082
Jun 6, 2024 257.80 259.50 255.40 256.40 250.08 1,051,799
Jun 5, 2024 257.40 259.70 257.20 257.40 251.06 1,257,997
Jun 4, 2024 263.10 263.20 255.10 257.30 250.96 1,945,988
Jun 3, 2024 269.60 273.60 265.50 266.00 259.45 1,573,580
May 31, 2024 265.00 268.90 264.70 268.90 262.27 2,480,492
May 30, 2024 263.50 268.40 263.30 265.40 258.86 998,935
May 29, 2024 268.00 271.70 263.60 264.20 257.69 1,279,978
May 28, 2024 265.80 267.20 263.40 266.20 259.64 900,137
May 27, 2024 262.10 265.70 261.60 265.50 258.96 537,226
May 24, 2024 262.10 262.30 260.40 261.90 255.45 766,576
May 23, 2024 261.20 264.40 260.80 264.00 257.49 689,236
May 22, 2024 263.60 264.20 260.70 260.70 254.28 1,620,550
May 21, 2024 265.80 266.10 263.50 265.00 258.47 1,375,708
May 16, 2024 269.80 271.10 264.40 264.40 257.88 1,955,787
May 15, 2024 274.10 275.70 266.70 267.40 260.81 1,125,656
May 14, 2024 275.30 276.80 273.00 274.10 267.35 675,369
May 13, 2024 274.50 275.70 273.20 275.30 268.52 727,103
May 10, 2024 273.00 278.50 272.60 275.90 269.10 930,618
May 8, 2024 271.10 271.80 267.00 268.90 262.27 990,590
May 7, 2024 271.60 273.70 269.60 271.50 264.81 707,284
May 6, 2024 266.90 272.80 266.60 271.70 265.00 1,069,389
May 3, 2024 266.20 268.00 264.60 264.90 258.37 1,204,275
May 2, 2024 267.40 268.30 263.10 268.20 261.59 1,416,959
Apr 30, 2024 279.00 279.40 271.70 272.00 265.30 1,125,737
Apr 29, 2024 6.59 Dividend
Apr 29, 2024 278.60 281.30 278.00 278.90 272.03 772,159
Apr 26, 2024 284.90 286.70 282.90 285.20 271.74 930,740
Apr 25, 2024 278.50 286.20 278.00 282.80 269.46 1,420,927
Apr 24, 2024 286.30 286.30 273.40 277.70 264.60 2,050,755
Apr 23, 2024 280.60 281.20 275.90 277.90 264.79 1,054,302
Apr 22, 2024 282.00 282.50 279.60 280.40 267.17 915,488
Apr 19, 2024 286.80 287.40 277.30 283.30 269.93 1,334,706
Apr 18, 2024 284.90 285.50 280.90 284.60 271.17 1,024,710
Apr 17, 2024 288.00 290.60 285.80 286.50 272.98 729,729
Apr 16, 2024 293.00 295.90 286.60 286.90 273.36 1,207,149
Apr 15, 2024 301.10 301.10 291.50 292.60 278.79 1,288,298
Apr 12, 2024 295.10 302.70 295.10 302.70 288.42 1,358,711
Apr 11, 2024 294.60 297.10 292.80 292.80 278.98 1,254,221
Apr 10, 2024 289.40 291.00 287.80 290.90 277.17 1,098,233
Apr 9, 2024 285.80 290.10 285.60 288.40 274.79 956,235
Apr 8, 2024 285.10 286.70 283.00 283.90 270.50 1,053,405
Apr 5, 2024 284.30 287.90 283.10 285.50 272.03 974,069
Apr 4, 2024 284.00 284.50 281.30 282.40 269.07 867,536
Apr 3, 2024 282.90 283.50 281.30 283.50 270.12 1,050,346
Apr 2, 2024 277.00 281.40 276.40 280.30 267.07 2,024,625
Mar 27, 2024 271.10 271.30 268.90 269.80 257.07 695,923
Mar 26, 2024 275.10 275.10 272.00 272.00 259.17 900,973
Mar 25, 2024 269.60 275.60 269.60 275.50 262.50 1,316,998
Mar 22, 2024 268.50 271.10 267.50 270.30 257.55 1,131,567
Mar 21, 2024 271.90 274.00 270.90 271.90 259.07 1,142,783
Mar 20, 2024 271.40 272.40 269.30 269.50 256.78 943,384
Mar 19, 2024 269.40 271.80 269.00 271.40 258.59 1,376,588
Mar 18, 2024 269.00 270.60 267.30 267.70 255.07 1,557,656
Mar 15, 2024 267.90 269.30 265.70 265.70 253.16 4,018,804
Mar 14, 2024 265.20 269.50 265.20 266.50 253.92 1,629,629
Mar 13, 2024 264.00 265.90 261.80 265.00 252.50 1,547,837
Mar 12, 2024 260.70 264.70 260.70 262.40 250.02 1,027,208
Mar 11, 2024 260.50 262.10 258.50 258.90 246.68 663,483
Mar 8, 2024 263.40 264.50 259.80 261.80 249.45 1,041,026
Mar 7, 2024 262.60 262.60 259.50 261.20 248.88 868,045
Mar 6, 2024 259.70 264.40 259.70 263.40 250.97 1,019,432
Mar 5, 2024 257.50 260.90 255.90 259.70 247.45 1,269,882
Mar 4, 2024 264.80 265.50 260.50 260.50 248.21 1,114,153
Mar 1, 2024 258.00 264.00 258.00 262.40 250.02 1,100,919
Feb 29, 2024 260.00 260.10 257.20 257.70 245.54 1,719,870
Feb 28, 2024 260.40 261.40 258.00 259.90 247.64 581,796
Feb 27, 2024 259.80 261.90 259.10 260.90 248.59 523,865
Feb 26, 2024 256.70 259.90 255.30 259.20 246.97 497,780
Feb 23, 2024 260.50 261.40 254.90 257.40 245.25 708,832
Feb 22, 2024 261.60 263.20 259.00 259.00 246.78 1,032,224
Feb 21, 2024 259.50 260.50 257.10 259.80 247.54 717,367
Feb 20, 2024 262.90 262.90 258.60 259.30 247.06 839,476
Feb 19, 2024 261.50 263.30 259.10 262.30 249.92 973,784
Feb 16, 2024 260.20 261.80 259.30 261.30 248.97 1,028,436
Feb 15, 2024 260.60 260.90 253.90 257.80 245.64 1,056,447
Feb 14, 2024 260.20 263.00 260.20 261.60 249.26 698,921
Feb 13, 2024 6.34 Dividend
Feb 13, 2024 266.20 267.00 259.40 259.60 247.35 1,158,825
Feb 12, 2024 268.70 271.90 265.60 265.60 247.03 1,103,388
Feb 9, 2024 264.00 270.90 263.90 269.00 250.19 1,846,339
Feb 8, 2024 268.20 268.90 259.30 264.00 245.54 1,975,984
Feb 7, 2024 271.00 273.30 268.20 268.20 249.45 927,496
Feb 6, 2024 270.00 274.10 270.00 274.00 254.84 705,644
Feb 5, 2024 271.20 274.30 267.50 267.50 248.80 791,050
Feb 2, 2024 277.30 278.00 272.00 273.20 254.10 911,007
Feb 1, 2024 280.40 283.30 279.60 281.00 261.35 1,118,867
Jan 31, 2024 281.50 283.70 280.40 280.80 261.17 923,224
Jan 30, 2024 279.20 282.20 278.50 280.90 261.26 645,405
Jan 29, 2024 284.00 286.60 280.70 281.10 261.45 533,466
Jan 26, 2024 278.60 282.40 278.40 282.00 262.28 702,355
Jan 25, 2024 274.60 279.60 274.10 277.90 258.47 1,387,884
Jan 24, 2024 272.40 273.50 270.50 271.60 252.61 636,174
Jan 23, 2024 273.80 275.20 269.60 272.20 253.17 704,213
Jan 22, 2024 271.60 272.00 267.80 271.00 252.05 591,260
Jan 19, 2024 274.00 274.80 271.30 271.90 252.89 865,249
Jan 18, 2024 274.40 275.70 270.70 271.90 252.89 937,690
Jan 17, 2024 275.00 275.50 270.40 273.00 253.91 1,242,969
Jan 16, 2024 276.60 282.60 275.00 279.10 259.59 900,050
Jan 15, 2024 281.80 281.80 277.70 278.20 258.75 698,575
Jan 12, 2024 286.00 288.80 284.20 284.60 264.70 937,324
Jan 11, 2024 285.00 287.20 281.70 282.20 262.47 860,155
Jan 10, 2024 290.00 290.50 283.70 285.00 265.07 1,232,606
Jan 9, 2024 291.00 293.50 287.80 289.10 268.89 872,675
Jan 8, 2024 298.00 298.00 288.30 288.60 268.42 1,251,474
Jan 5, 2024 302.10 302.40 298.00 300.70 279.68 1,305,621
Jan 4, 2024 300.90 308.00 300.90 304.80 283.49 1,235,500
Jan 3, 2024 297.00 299.00 292.40 299.00 278.10 1,016,064
Jan 2, 2024 298.80 302.20 297.30 298.50 277.63 855,853
Dec 29, 2023 296.00 297.60 294.90 295.50 274.84 473,595
Dec 28, 2023 301.40 301.50 296.80 296.90 276.14 555,116
Dec 27, 2023 299.00 303.60 299.00 302.20 281.07 630,616
Dec 22, 2023 299.10 300.90 296.60 297.20 276.42 525,688
Dec 21, 2023 298.70 301.30 294.70 297.90 277.07 708,184
Dec 20, 2023 299.20 301.50 297.00 298.20 277.35 853,736
Dec 19, 2023 297.00 298.50 294.60 295.10 274.47 647,807
Dec 18, 2023 294.00 300.80 292.20 298.80 277.91 1,120,179
Dec 15, 2023 301.00 302.70 294.30 294.30 273.72 1,964,093
Dec 14, 2023 295.80 302.10 295.40 299.30 278.37 1,086,735
Dec 13, 2023 290.00 295.40 286.70 293.00 272.52 1,103,813
Dec 12, 2023 300.10 301.00 292.50 293.60 273.07 1,071,621
Dec 11, 2023 301.00 301.40 298.30 299.40 278.47 605,772
Dec 8, 2023 295.10 300.70 295.10 300.00 279.03 738,785
Dec 7, 2023 293.00 296.80 290.50 294.10 273.54 1,115,161
Dec 6, 2023 301.00 301.70 293.60 293.60 273.07 863,876
Dec 5, 2023 299.00 303.50 298.40 299.80 278.84 506,365
Dec 4, 2023 303.40 303.50 297.10 299.00 278.10 836,855
Dec 1, 2023 310.60 312.30 303.60 307.40 285.91 930,934
Nov 30, 2023 306.50 314.50 306.20 310.10 288.42 1,950,615
Nov 29, 2023 306.50 309.30 303.20 304.60 283.30 477,104
Nov 28, 2023 308.80 311.20 305.20 306.80 285.35 902,913
Nov 27, 2023 307.20 310.80 305.20 309.90 288.23 447,348
Nov 24, 2023 306.50 311.00 305.40 310.20 288.51 378,026
Nov 23, 2023 300.50 306.50 300.50 306.50 285.07 696,845
Nov 22, 2023 305.80 307.90 294.90 296.90 276.14 1,210,805
Nov 21, 2023 313.00 314.30 304.00 305.10 283.77 739,715
Nov 20, 2023 310.30 314.80 308.80 314.70 292.70 574,396
Nov 17, 2023 304.80 308.50 302.30 307.80 286.28 711,776
Nov 16, 2023 314.40 314.90 305.60 305.60 284.23 1,002,522
Nov 15, 2023 315.50 316.20 313.10 316.00 293.91 645,410
Nov 14, 2023 315.00 316.40 311.20 315.70 293.63 817,316
Nov 13, 2023 308.00 315.10 306.50 314.80 292.79 620,823
Nov 10, 2023 304.80 308.90 304.00 307.80 286.28 756,915
Nov 9, 2023 299.70 305.20 296.80 305.20 283.86 1,206,681
Nov 8, 2023 300.00 303.90 296.20 302.30 281.17 1,019,060
Nov 7, 2023 311.30 311.30 301.20 301.40 280.33 1,091,047
Nov 6, 2023 312.00 315.90 312.00 315.40 293.35 825,367
Nov 3, 2023 318.90 321.20 311.00 313.60 291.68 1,238,148
Nov 2, 2023 314.80 316.90 312.60 316.80 294.65 895,485
Nov 1, 2023 6.19 Dividend
Nov 1, 2023 315.00 316.80 310.50 315.70 293.63 847,418
Oct 31, 2023 315.80 321.60 312.80 314.90 287.13 1,475,847
Oct 30, 2023 313.00 318.00 310.40 314.00 286.31 1,291,734
Oct 27, 2023 308.20 315.10 308.20 310.40 283.03 1,242,484
Oct 26, 2023 311.00 313.50 304.60 306.80 279.74 1,138,799
Oct 25, 2023 313.40 315.10 310.70 310.70 283.30 661,538
Oct 24, 2023 309.70 317.70 309.00 314.30 286.58 846,904
Oct 23, 2023 314.20 315.20 309.40 310.50 283.12 818,443
Oct 20, 2023 319.00 321.40 316.10 316.10 288.22 1,323,416
Oct 19, 2023 319.70 321.00 315.30 317.80 289.77 896,189
Oct 18, 2023 320.00 322.30 318.50 320.20 291.96 1,147,779
Oct 17, 2023 315.50 318.70 312.50 317.30 289.32 788,445
Oct 16, 2023 317.00 320.60 314.30 315.70 287.86 1,272,674
Oct 13, 2023 310.60 316.40 310.60 315.30 287.49 1,084,715
Oct 12, 2023 303.10 312.50 301.80 310.90 283.48 1,349,799
Oct 11, 2023 305.60 310.70 303.30 304.60 277.74 1,316,593
Oct 10, 2023 300.00 305.60 296.80 305.10 278.19 1,280,856
Oct 9, 2023 290.00 301.00 290.00 301.00 274.45 2,076,222
Oct 6, 2023 280.60 285.20 280.20 283.50 258.50 879,969
Oct 5, 2023 283.60 285.10 277.20 281.10 256.31 1,701,711
Oct 4, 2023 289.80 291.60 283.60 283.60 258.59 1,025,456
Oct 3, 2023 292.00 295.60 289.20 290.00 264.42 1,133,611
Oct 2, 2023 297.20 300.10 293.00 293.00 267.16 1,141,224
Sep 29, 2023 297.00 300.60 296.00 296.00 269.90 1,215,847
Sep 28, 2023 300.90 303.40 294.90 296.60 270.44 1,025,372
Sep 27, 2023 291.10 297.40 291.10 297.00 270.81 798,062
Sep 26, 2023 290.00 292.10 284.50 290.20 264.61 1,121,150
Sep 25, 2023 295.20 295.20 288.60 291.00 265.34 967,588
Sep 22, 2023 296.40 296.60 292.10 296.50 270.35 1,050,625
Sep 21, 2023 301.20 301.50 294.10 298.60 272.27 1,635,634
Sep 20, 2023 304.20 306.00 299.50 303.90 277.10 1,392,112
Sep 19, 2023 306.00 309.30 304.40 305.90 278.92 1,191,041
Sep 18, 2023 308.00 308.50 304.20 304.70 277.83 812,339
Sep 15, 2023 308.20 310.50 305.80 308.00 280.84 1,589,303
Sep 14, 2023 302.00 307.80 301.40 307.50 280.38 1,077,814
Sep 13, 2023 302.00 303.90 299.90 300.10 273.63 785,032
Sep 12, 2023 299.30 302.50 297.00 301.00 274.45 996,811
Sep 11, 2023 298.40 300.60 296.90 299.90 273.45 871,212
Sep 8, 2023 297.00 299.30 295.40 298.40 272.08 573,343
Sep 7, 2023 299.30 299.90 295.40 296.10 269.99 742,663
Sep 6, 2023 297.70 300.80 296.70 300.00 273.54 973,324

Related Tickers