Aker BP ASA (OSL:AKRBP)
Norway
· Delayed Price · Currency is NOK 311.20
+2.20 (0.71%)
At close: Mar 9, 2026
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 322.60 | 322.80 | 308.10 | 311.20 | 311.20 | 0.71% | 4,149,127 |
| Mar 6, 2026 | 304.00 | 310.10 | 301.70 | 309.00 | 309.00 | 1.48% | 2,539,868 |
| Mar 5, 2026 | 301.30 | 304.90 | 295.50 | 304.50 | 304.50 | 1.50% | 1,995,873 |
| Mar 4, 2026 | 307.00 | 307.00 | 293.40 | 300.00 | 300.00 | -2.57% | 2,984,540 |
| Mar 3, 2026 | 304.00 | 307.90 | 300.30 | 307.90 | 307.90 | 3.95% | 3,916,296 |
| Mar 2, 2026 | 305.20 | 308.10 | 291.60 | 296.20 | 296.20 | 3.49% | 3,943,200 |
| Feb 27, 2026 | 280.90 | 289.00 | 278.80 | 286.20 | 286.20 | 1.96% | 1,913,715 |
| Feb 26, 2026 | 284.20 | 284.80 | 274.90 | 280.70 | 280.70 | -1.02% | 1,107,923 |
| Feb 25, 2026 | 284.60 | 285.30 | 281.70 | 283.60 | 283.60 | -0.18% | 1,109,474 |
| Feb 24, 2026 | 285.70 | 285.90 | 281.70 | 284.10 | 284.10 | 0.11% | 878,577 |
| Feb 23, 2026 | 281.50 | 286.00 | 280.00 | 283.80 | 283.80 | 0.67% | 925,322 |
| Feb 20, 2026 | 287.20 | 287.20 | 279.40 | 281.90 | 281.90 | -1.50% | 1,380,964 |
| Feb 19, 2026 | 282.80 | 288.80 | 279.10 | 286.20 | 286.20 | 2.36% | 1,730,828 |
| Feb 18, 2026 | 269.00 | 279.60 | 267.80 | 279.60 | 279.60 | 4.76% | 1,277,660 |
| Feb 17, 2026 | 269.50 | 274.20 | 265.50 | 266.90 | 266.90 | -1.22% | 1,321,469 |
| Feb 16, 2026 | 270.10 | 270.60 | 265.80 | 270.20 | 270.20 | -1.39% | 895,284 |
| Feb 13, 2026 | 272.30 | 275.40 | 270.30 | 274.00 | 267.71 | -0.40% | 1,232,324 |
| Feb 12, 2026 | 279.20 | 280.40 | 270.80 | 275.10 | 268.78 | 0.04% | 1,645,589 |
| Feb 11, 2026 | 262.10 | 277.40 | 260.70 | 275.00 | 268.68 | 4.44% | 2,434,217 |
| Feb 10, 2026 | 268.00 | 268.70 | 262.70 | 263.30 | 257.25 | -1.57% | 1,388,403 |
| Feb 9, 2026 | 266.10 | 267.80 | 264.20 | 267.50 | 261.36 | -0.15% | 1,029,187 |
| Feb 6, 2026 | 264.70 | 267.90 | 260.30 | 267.90 | 261.75 | 1.90% | 1,500,962 |
| Feb 5, 2026 | 262.90 | 268.90 | 261.10 | 262.90 | 256.86 | -0.49% | 1,155,511 |
| Feb 4, 2026 | 276.50 | 276.50 | 262.80 | 264.20 | 258.13 | -3.47% | 2,311,854 |
| Feb 3, 2026 | 273.90 | 276.40 | 271.60 | 273.70 | 267.41 | -0.98% | 1,572,959 |
| Feb 2, 2026 | 271.90 | 276.40 | 268.20 | 276.40 | 270.05 | -1.78% | 1,191,268 |
| Jan 30, 2026 | 281.00 | 282.20 | 278.10 | 281.40 | 274.94 | -0.64% | 860,332 |
| Jan 29, 2026 | 279.60 | 286.80 | 278.80 | 283.20 | 276.69 | 2.35% | 1,624,589 |
| Jan 28, 2026 | 277.50 | 282.30 | 275.55 | 276.70 | 270.34 | 0.99% | 989,787 |
| Jan 27, 2026 | 271.80 | 275.60 | 267.20 | 274.00 | 267.71 | -0.69% | 1,540,519 |
| Jan 26, 2026 | 281.00 | 282.30 | 275.90 | 275.90 | 269.56 | -1.29% | 932,887 |
| Jan 23, 2026 | 274.20 | 280.10 | 273.20 | 279.50 | 273.08 | 2.68% | 1,127,733 |
| Jan 22, 2026 | 281.70 | 283.00 | 270.70 | 272.20 | 265.95 | -2.68% | 1,065,935 |
| Jan 21, 2026 | 275.40 | 281.30 | 274.40 | 279.70 | 273.27 | 1.01% | 860,070 |
| Jan 20, 2026 | 274.00 | 276.90 | 272.10 | 276.90 | 270.54 | 0.54% | 825,720 |
| Jan 19, 2026 | 275.90 | 277.60 | 273.80 | 275.40 | 269.07 | -1.25% | 841,651 |
| Jan 16, 2026 | 272.80 | 279.20 | 270.90 | 278.90 | 272.49 | 3.18% | 1,305,002 |
| Jan 15, 2026 | 272.80 | 272.80 | 268.10 | 270.30 | 264.09 | -1.92% | 1,154,907 |
| Jan 14, 2026 | 274.00 | 276.20 | 270.00 | 275.60 | 269.27 | 0.44% | 1,599,630 |
| Jan 13, 2026 | 267.80 | 276.10 | 266.60 | 274.40 | 268.10 | 4.41% | 1,744,408 |
| Jan 12, 2026 | 263.50 | 264.80 | 260.20 | 262.80 | 256.76 | 0.11% | 788,882 |
| Jan 9, 2026 | 258.40 | 264.30 | 257.80 | 262.50 | 256.47 | 3.51% | 1,638,823 |
| Jan 8, 2026 | 253.10 | 255.20 | 251.00 | 253.60 | 247.77 | 0.20% | 1,263,844 |
| Jan 7, 2026 | 258.20 | 258.20 | 251.20 | 253.10 | 247.29 | -3.54% | 2,068,271 |
| Jan 6, 2026 | 260.20 | 264.90 | 258.70 | 262.40 | 256.37 | 2.66% | 1,048,252 |
| Jan 5, 2026 | 260.50 | 263.10 | 255.60 | 255.60 | 249.73 | -1.65% | 1,253,121 |
| Jan 2, 2026 | 256.10 | 260.40 | 255.50 | 259.90 | 253.93 | 1.17% | 965,170 |
| Dec 30, 2025 | 253.40 | 257.50 | 253.20 | 256.90 | 251.00 | 1.62% | 896,220 |
| Dec 29, 2025 | 249.40 | 254.00 | 248.50 | 252.80 | 246.99 | 1.00% | 686,530 |
| Dec 23, 2025 | 250.40 | 251.70 | 249.70 | 250.30 | 244.55 | -0.44% | 534,694 |
| Dec 22, 2025 | 247.00 | 252.30 | 246.40 | 251.40 | 245.62 | 2.44% | 1,047,034 |
| Dec 19, 2025 | 242.20 | 247.80 | 240.60 | 245.40 | 239.76 | 0.95% | 2,083,450 |
| Dec 18, 2025 | 246.50 | 247.10 | 243.10 | 243.10 | 237.52 | -0.98% | 1,019,129 |
| Dec 17, 2025 | 243.10 | 247.60 | 243.00 | 245.50 | 239.86 | 1.28% | 1,051,217 |
| Dec 16, 2025 | 246.90 | 246.90 | 242.40 | 242.40 | 236.83 | -2.06% | 1,044,137 |
| Dec 15, 2025 | 250.10 | 252.30 | 246.00 | 247.50 | 241.81 | -1.00% | 667,998 |
| Dec 12, 2025 | 249.50 | 251.30 | 248.40 | 250.00 | 244.26 | 0.12% | 471,550 |
| Dec 11, 2025 | 249.40 | 251.60 | 246.10 | 249.70 | 243.96 | 0.81% | 1,159,960 |
| Dec 10, 2025 | 252.20 | 252.20 | 247.20 | 247.70 | 242.01 | -1.39% | 677,742 |
| Dec 9, 2025 | 253.00 | 254.50 | 250.30 | 251.20 | 245.43 | -0.95% | 707,030 |
| Dec 8, 2025 | 252.00 | 254.30 | 250.40 | 253.60 | 247.77 | 0.20% | 436,230 |
| Dec 5, 2025 | 252.20 | 254.50 | 250.80 | 253.10 | 247.29 | 0.60% | 799,984 |
| Dec 4, 2025 | 251.60 | 253.00 | 248.50 | 251.60 | 245.82 | 0.60% | 683,648 |
| Dec 3, 2025 | 245.30 | 250.10 | 245.00 | 250.10 | 244.35 | 2.12% | 1,032,606 |
| Dec 2, 2025 | 247.00 | 247.40 | 242.90 | 244.90 | 239.27 | -0.97% | 638,315 |
| Dec 1, 2025 | 247.00 | 249.30 | 245.10 | 247.30 | 241.62 | 0.41% | 597,678 |
| Nov 28, 2025 | 245.40 | 246.60 | 244.60 | 246.30 | 240.64 | 0.70% | 579,731 |
| Nov 27, 2025 | 244.70 | 247.30 | 244.00 | 244.60 | 238.98 | 0.12% | 498,409 |
| Nov 26, 2025 | 244.00 | 245.50 | 242.70 | 244.30 | 238.69 | 0.58% | 811,001 |
| Nov 25, 2025 | 247.10 | 248.60 | 242.10 | 242.90 | 237.32 | -1.34% | 1,011,128 |
| Nov 24, 2025 | 252.90 | 252.90 | 244.50 | 246.20 | 240.54 | -1.83% | 2,245,912 |
| Nov 21, 2025 | 253.10 | 253.80 | 248.40 | 250.80 | 245.04 | -2.83% | 998,997 |
| Nov 20, 2025 | 256.00 | 259.20 | 254.90 | 258.10 | 252.17 | 1.98% | 784,338 |
| Nov 19, 2025 | 262.00 | 262.80 | 252.20 | 253.10 | 247.29 | -2.05% | 725,390 |
| Nov 18, 2025 | 261.30 | 262.30 | 258.20 | 258.40 | 252.46 | -1.67% | 732,402 |
| Nov 17, 2025 | 263.20 | 265.00 | 262.50 | 262.80 | 256.76 | 0.19% | 443,205 |
| Nov 14, 2025 | 261.60 | 263.20 | 259.30 | 262.30 | 256.27 | 0.27% | 668,268 |
| Nov 13, 2025 | 262.40 | 262.40 | 258.70 | 261.60 | 255.59 | -0.49% | 688,285 |
| Nov 12, 2025 | 264.00 | 266.00 | 261.60 | 262.90 | 256.86 | -0.45% | 733,073 |
| Nov 11, 2025 | 257.80 | 264.10 | 257.30 | 264.10 | 258.03 | 2.84% | 827,397 |
| Nov 10, 2025 | 259.10 | 260.40 | 255.70 | 256.80 | 250.90 | -0.31% | 444,540 |
| Nov 7, 2025 | 256.60 | 258.60 | 256.00 | 257.60 | 251.68 | 0.63% | 615,873 |
| Nov 6, 2025 | 256.70 | 257.20 | 253.30 | 256.00 | 250.12 | -0.51% | 1,139,916 |
| Nov 5, 2025 | 256.70 | 259.00 | 255.10 | 257.30 | 251.39 | -0.27% | 1,228,138 |
| Nov 4, 2025 | 262.00 | 262.00 | 257.10 | 258.00 | 252.07 | -1.79% | 1,087,022 |
| Nov 3, 2025 | 264.00 | 267.00 | 262.20 | 262.70 | 256.67 | -0.08% | 817,887 |
| Oct 31, 2025 | 262.20 | 262.90 | 258.10 | 262.90 | 256.86 | 0.04% | 684,365 |
| Oct 30, 2025 | 258.00 | 262.80 | 255.90 | 262.80 | 256.76 | 1.78% | 733,477 |
| Oct 29, 2025 | 251.50 | 258.80 | 251.50 | 258.20 | 252.27 | 1.81% | 852,147 |
| Oct 28, 2025 | 256.80 | 256.80 | 252.20 | 253.60 | 247.77 | -2.01% | 1,012,140 |
| Oct 27, 2025 | 260.00 | 260.40 | 255.30 | 258.80 | 252.85 | -2.89% | 974,975 |
| Oct 24, 2025 | 266.70 | 267.90 | 263.70 | 266.50 | 254.19 | -0.07% | 1,007,352 |
| Oct 23, 2025 | 265.00 | 269.80 | 265.00 | 266.70 | 254.38 | 3.98% | 1,759,414 |
| Oct 22, 2025 | 251.00 | 256.90 | 250.70 | 256.50 | 244.65 | 3.30% | 1,324,359 |
| Oct 21, 2025 | 247.80 | 249.20 | 246.10 | 248.30 | 236.83 | 0.93% | 826,192 |
| Oct 20, 2025 | 246.30 | 248.60 | 246.00 | 246.00 | 234.64 | 0.08% | 681,777 |
| Oct 17, 2025 | 247.50 | 247.90 | 243.20 | 245.80 | 234.45 | -1.76% | 1,134,416 |
| Oct 16, 2025 | 250.60 | 251.20 | 249.10 | 250.20 | 238.64 | -0.16% | 474,270 |
| Oct 15, 2025 | 249.60 | 251.30 | 248.40 | 250.60 | 239.03 | 0.40% | 502,582 |
| Oct 14, 2025 | 253.40 | 253.50 | 247.00 | 249.60 | 238.07 | -2.04% | 933,484 |