Aker BP ASA (OSL:AKRBP)
Norway
· Delayed Price · Currency is NOK 253.10
+1.50 (0.60%)
At close: Dec 5, 2025
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 252.20 | 254.50 | 250.80 | 253.10 | 253.10 | 0.60% | 799,984 |
| Dec 4, 2025 | 251.60 | 253.00 | 248.50 | 251.60 | 251.60 | 0.60% | 683,648 |
| Dec 3, 2025 | 245.30 | 250.10 | 245.00 | 250.10 | 250.10 | 2.12% | 1,032,606 |
| Dec 2, 2025 | 247.00 | 247.40 | 242.90 | 244.90 | 244.90 | -0.97% | 638,315 |
| Dec 1, 2025 | 247.00 | 249.30 | 245.10 | 247.30 | 247.30 | 0.41% | 597,678 |
| Nov 28, 2025 | 245.40 | 246.60 | 244.60 | 246.30 | 246.30 | 0.70% | 579,731 |
| Nov 27, 2025 | 244.70 | 247.30 | 244.00 | 244.60 | 244.60 | 0.12% | 498,409 |
| Nov 26, 2025 | 244.00 | 245.50 | 242.70 | 244.30 | 244.30 | 0.58% | 811,001 |
| Nov 25, 2025 | 247.10 | 248.60 | 242.10 | 242.90 | 242.90 | -1.34% | 1,011,128 |
| Nov 24, 2025 | 252.90 | 252.90 | 244.50 | 246.20 | 246.20 | -1.83% | 2,245,912 |
| Nov 21, 2025 | 253.10 | 253.80 | 248.40 | 250.80 | 250.80 | -2.83% | 998,997 |
| Nov 20, 2025 | 256.00 | 259.20 | 254.90 | 258.10 | 258.10 | 1.98% | 784,338 |
| Nov 19, 2025 | 262.00 | 262.80 | 252.20 | 253.10 | 253.10 | -2.05% | 725,390 |
| Nov 18, 2025 | 261.30 | 262.30 | 258.20 | 258.40 | 258.40 | -1.67% | 732,402 |
| Nov 17, 2025 | 263.20 | 265.00 | 262.50 | 262.80 | 262.80 | 0.19% | 443,205 |
| Nov 14, 2025 | 261.60 | 263.20 | 259.30 | 262.30 | 262.30 | 0.27% | 668,268 |
| Nov 13, 2025 | 262.40 | 262.40 | 258.70 | 261.60 | 261.60 | -0.49% | 688,285 |
| Nov 12, 2025 | 264.00 | 266.00 | 261.60 | 262.90 | 262.90 | -0.45% | 733,073 |
| Nov 11, 2025 | 257.80 | 264.10 | 257.30 | 264.10 | 264.10 | 2.84% | 827,397 |
| Nov 10, 2025 | 259.10 | 260.40 | 255.70 | 256.80 | 256.80 | -0.31% | 444,540 |
| Nov 7, 2025 | 256.60 | 258.60 | 256.00 | 257.60 | 257.60 | 0.63% | 615,873 |
| Nov 6, 2025 | 256.70 | 257.20 | 253.30 | 256.00 | 256.00 | -0.51% | 1,139,916 |
| Nov 5, 2025 | 256.70 | 259.00 | 255.10 | 257.30 | 257.30 | -0.27% | 1,228,138 |
| Nov 4, 2025 | 262.00 | 262.00 | 257.10 | 258.00 | 258.00 | -1.79% | 1,087,022 |
| Nov 3, 2025 | 264.00 | 267.00 | 262.20 | 262.70 | 262.70 | -0.08% | 817,887 |
| Oct 31, 2025 | 262.20 | 262.90 | 258.10 | 262.90 | 262.90 | 0.04% | 684,365 |
| Oct 30, 2025 | 258.00 | 262.80 | 255.90 | 262.80 | 262.80 | 1.78% | 733,477 |
| Oct 29, 2025 | 251.50 | 258.80 | 251.50 | 258.20 | 258.20 | 1.81% | 852,147 |
| Oct 28, 2025 | 256.80 | 256.80 | 252.20 | 253.60 | 253.60 | -2.01% | 1,012,140 |
| Oct 27, 2025 | 260.00 | 260.40 | 255.30 | 258.80 | 258.80 | -2.89% | 974,975 |
| Oct 24, 2025 | 266.70 | 267.90 | 263.70 | 266.50 | 260.17 | -0.07% | 1,007,352 |
| Oct 23, 2025 | 265.00 | 269.80 | 265.00 | 266.70 | 260.36 | 3.98% | 1,759,414 |
| Oct 22, 2025 | 251.00 | 256.90 | 250.70 | 256.50 | 250.41 | 3.30% | 1,324,359 |
| Oct 21, 2025 | 247.80 | 249.20 | 246.10 | 248.30 | 242.40 | 0.93% | 826,192 |
| Oct 20, 2025 | 246.30 | 248.60 | 246.00 | 246.00 | 240.16 | 0.08% | 681,777 |
| Oct 17, 2025 | 247.50 | 247.90 | 243.20 | 245.80 | 239.96 | -1.76% | 1,134,416 |
| Oct 16, 2025 | 250.60 | 251.20 | 249.10 | 250.20 | 244.26 | -0.16% | 474,270 |
| Oct 15, 2025 | 249.60 | 251.30 | 248.40 | 250.60 | 244.65 | 0.40% | 502,582 |
| Oct 14, 2025 | 253.40 | 253.50 | 247.00 | 249.60 | 243.67 | -2.04% | 933,484 |
| Oct 13, 2025 | 254.00 | 256.90 | 252.80 | 254.80 | 248.75 | -0.43% | 671,159 |
| Oct 10, 2025 | 264.00 | 264.00 | 254.80 | 255.90 | 249.82 | -3.10% | 998,281 |
| Oct 9, 2025 | 268.00 | 270.40 | 264.10 | 264.10 | 257.83 | -0.56% | 1,160,370 |
| Oct 8, 2025 | 264.30 | 266.50 | 263.00 | 265.60 | 259.29 | 1.07% | 814,576 |
| Oct 7, 2025 | 265.20 | 265.60 | 261.70 | 262.80 | 256.56 | -0.79% | 713,549 |
| Oct 6, 2025 | 261.10 | 266.80 | 261.10 | 264.90 | 258.61 | 3.36% | 1,267,788 |
| Oct 3, 2025 | 254.50 | 257.30 | 252.50 | 256.30 | 250.21 | 0.35% | 704,535 |
| Oct 2, 2025 | 255.30 | 255.60 | 253.00 | 255.40 | 249.33 | 0.31% | 736,154 |
| Oct 1, 2025 | 255.00 | 257.10 | 251.60 | 254.60 | 248.55 | 0.59% | 923,194 |
| Sep 30, 2025 | 255.80 | 257.30 | 251.00 | 253.10 | 247.09 | -1.48% | 1,054,378 |
| Sep 29, 2025 | 262.30 | 263.00 | 256.90 | 256.90 | 250.80 | -2.43% | 759,992 |
| Sep 26, 2025 | 263.00 | 264.00 | 260.00 | 263.30 | 257.04 | 0.65% | 582,736 |
| Sep 25, 2025 | 258.30 | 263.30 | 257.90 | 261.60 | 255.38 | 1.28% | 1,066,127 |
| Sep 24, 2025 | 253.40 | 259.70 | 251.30 | 258.30 | 252.16 | 1.77% | 888,668 |
| Sep 23, 2025 | 246.90 | 253.80 | 246.90 | 253.80 | 247.77 | 3.05% | 1,009,498 |
| Sep 22, 2025 | 249.90 | 251.50 | 246.00 | 246.30 | 240.45 | -1.08% | 557,738 |
| Sep 19, 2025 | 249.40 | 251.20 | 247.60 | 249.00 | 243.08 | - | 2,117,571 |
| Sep 18, 2025 | 246.10 | 249.40 | 246.00 | 249.00 | 243.08 | 1.10% | 1,375,549 |
| Sep 17, 2025 | 246.60 | 246.60 | 244.10 | 246.30 | 240.45 | -0.04% | 626,940 |
| Sep 16, 2025 | 242.60 | 246.50 | 241.40 | 246.40 | 240.55 | 1.61% | 664,295 |
| Sep 15, 2025 | 244.60 | 245.30 | 241.90 | 242.50 | 236.74 | -0.70% | 525,816 |
| Sep 12, 2025 | 242.60 | 246.80 | 241.40 | 244.20 | 238.40 | -0.12% | 875,137 |
| Sep 11, 2025 | 248.80 | 250.10 | 242.90 | 244.50 | 238.69 | -1.61% | 1,137,360 |
| Sep 10, 2025 | 247.50 | 248.60 | 244.10 | 248.50 | 242.60 | 0.20% | 987,413 |
| Sep 9, 2025 | 245.10 | 248.10 | 244.00 | 248.00 | 242.11 | 1.93% | 816,676 |
| Sep 8, 2025 | 245.20 | 247.10 | 241.90 | 243.30 | 237.52 | -0.37% | 870,267 |
| Sep 5, 2025 | 246.60 | 247.90 | 243.60 | 244.20 | 238.40 | -1.01% | 640,498 |
| Sep 4, 2025 | 246.80 | 248.50 | 245.10 | 246.70 | 240.84 | -0.60% | 766,198 |
| Sep 3, 2025 | 254.80 | 256.40 | 247.50 | 248.20 | 242.30 | -2.86% | 1,109,385 |
| Sep 2, 2025 | 256.00 | 258.50 | 253.80 | 255.50 | 249.43 | 0.08% | 879,180 |
| Sep 1, 2025 | 253.90 | 255.50 | 251.90 | 255.30 | 249.23 | 0.55% | 513,319 |
| Aug 29, 2025 | 253.30 | 255.10 | 252.40 | 253.90 | 247.87 | 1.16% | 693,548 |
| Aug 28, 2025 | 254.40 | 254.60 | 250.80 | 251.00 | 245.04 | -1.45% | 474,582 |
| Aug 27, 2025 | 256.50 | 257.60 | 253.40 | 254.70 | 248.65 | -1.01% | 637,654 |
| Aug 26, 2025 | 254.70 | 258.20 | 253.50 | 257.30 | 251.19 | 1.22% | 1,525,363 |
| Aug 25, 2025 | 254.90 | 254.90 | 251.70 | 254.20 | 248.16 | 0.12% | 405,142 |
| Aug 22, 2025 | 254.50 | 254.60 | 252.00 | 253.90 | 247.87 | 0.59% | 717,602 |
| Aug 21, 2025 | 250.00 | 257.30 | 250.00 | 252.40 | 246.40 | 2.60% | 1,592,378 |
| Aug 20, 2025 | 241.60 | 246.30 | 240.60 | 246.00 | 240.16 | 1.40% | 700,831 |
| Aug 19, 2025 | 241.70 | 244.10 | 240.90 | 242.60 | 236.84 | 0.37% | 609,573 |
| Aug 18, 2025 | 243.00 | 243.50 | 240.70 | 241.70 | 235.96 | -0.62% | 498,760 |
| Aug 15, 2025 | 243.10 | 243.90 | 241.70 | 243.20 | 237.42 | 0.83% | 694,627 |
| Aug 14, 2025 | 246.30 | 246.30 | 241.20 | 241.20 | 235.47 | -1.99% | 1,252,094 |
| Aug 13, 2025 | 246.60 | 247.10 | 243.80 | 246.10 | 240.25 | -0.49% | 620,384 |
| Aug 12, 2025 | 245.70 | 248.60 | 245.20 | 247.30 | 241.42 | 1.19% | 507,796 |
| Aug 11, 2025 | 244.00 | 248.60 | 242.50 | 244.40 | 238.59 | 0.16% | 643,795 |
| Aug 8, 2025 | 243.80 | 247.20 | 242.90 | 244.00 | 238.20 | -0.33% | 494,364 |
| Aug 7, 2025 | 244.20 | 247.00 | 243.50 | 244.80 | 238.98 | -1.13% | 478,026 |
| Aug 6, 2025 | 244.90 | 249.80 | 243.20 | 247.60 | 241.72 | 1.85% | 980,866 |
| Aug 5, 2025 | 244.40 | 246.70 | 243.00 | 243.10 | 237.32 | -0.25% | 647,197 |
| Aug 4, 2025 | 246.70 | 248.10 | 242.50 | 243.70 | 237.91 | -1.02% | 994,475 |
| Aug 1, 2025 | 249.90 | 250.70 | 245.80 | 246.20 | 240.35 | -1.64% | 589,591 |
| Jul 31, 2025 | 250.10 | 252.00 | 248.20 | 250.30 | 244.35 | -0.24% | 613,004 |
| Jul 30, 2025 | 258.10 | 258.60 | 249.20 | 250.90 | 244.94 | -1.92% | 805,923 |
| Jul 29, 2025 | 255.00 | 257.00 | 253.50 | 255.80 | 249.72 | 0.31% | 1,288,785 |
| Jul 28, 2025 | 248.10 | 255.00 | 247.30 | 255.00 | 248.94 | 3.45% | 1,043,416 |
| Jul 25, 2025 | 248.50 | 250.60 | 245.50 | 246.50 | 240.64 | -0.44% | 599,155 |
| Jul 24, 2025 | 248.30 | 250.00 | 247.10 | 247.60 | 241.72 | 0.49% | 710,135 |
| Jul 23, 2025 | 245.00 | 248.00 | 245.00 | 246.40 | 240.55 | 0.57% | 617,090 |
| Jul 22, 2025 | 243.60 | 245.40 | 242.20 | 245.00 | 239.18 | 0.45% | 574,999 |
| Jul 21, 2025 | 246.40 | 246.40 | 243.90 | 243.90 | 238.11 | -1.01% | 440,664 |