Aker BP ASA (AKRBF) Historical Prices

6 Followers

Time Period

Events

AKRBF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	33.70	33.90	33.50	33.50	33.50	+1.67%	2,051	1.37
Nov 10, 2026	33.00	33.00	32.95	32.95	32.95	-1.51%	898	0.60
Nov 09, 2026	33.50	33.60	33.50	33.55	33.55	+0.28%	4,328	3.02
Nov 06, 2026	33.50	33.50	32.83	33.46	33.46	-4.25%	1,451	1.02
Nov 05, 2026	35.01	35.01	34.75	34.94	34.94	-3.75%	2,689	1.90
Nov 04, 2026	38.00	38.27	35.21	36.30	36.30	-7.70%	9,256	7.27
Nov 03, 2026	39.33	39.33	39.33	39.33	39.33	-2.50%	1,160	0.89
Nov 02, 2026	40.60	41.00	40.60	41.00	40.34	-2.69%	2,300	1.77
Oct 30, 2026	41.98	42.14	41.19	42.14	41.45	+1.19%	1,522	1.19
Oct 29, 2026	41.64	42.66	40.62	41.64	40.97	+2.56%	0	0.00
Oct 28, 2026	41.49	41.49	40.60	40.60	39.95	-1.16%	480	0.37
Oct 27, 2026	41.08	41.08	41.08	41.08	40.42	-1.01%	118	0.09
Oct 26, 2026	41.00	41.50	41.00	41.50	40.83	-0.60%	2,517	1.94
Oct 23, 2026	41.75	42.81	40.69	41.75	41.08	+2.33%	0	0.00
Oct 22, 2026	40.80	40.80	40.80	40.80	40.14	+1.12%	1,384	1.07
Oct 21, 2026	40.50	40.50	40.35	40.35	39.70	+3.12%	1,356	1.06
Oct 20, 2026	39.90	39.90	39.13	39.13	38.50	-1.39%	5,060	4.07
Oct 19, 2026	39.68	40.64	38.72	39.68	39.04	+2.52%	0	0.00
Oct 16, 2026	39.38	39.50	38.71	38.71	38.08	+1.59%	775	0.61
Oct 15, 2026	38.05	38.10	38.05	38.10	37.48	-0.13%	483	0.37
Oct 14, 2026	38.15	38.15	38.15	38.15	37.53	+1.57%	163	0.12
Oct 13, 2026	37.12	37.56	37.12	37.56	36.95	+1.19%	1,609	0.74
Oct 12, 2026	37.12	37.12	37.12	37.12	36.52	+0.59%	703	0.32
Oct 09, 2026	36.71	36.90	36.64	36.90	36.30	+2.61%	3,206	1.40
Oct 08, 2026	35.86	35.96	35.86	35.96	35.38	+1.40%	408	0.17
Oct 07, 2026	35.47	35.47	35.47	35.47	34.89	+0.98%	2,083	0.85
Oct 06, 2026	35.12	35.94	34.30	35.12	34.55	-0.46%	0	0.00
Oct 05, 2026	35.28	36.17	34.39	35.28	34.71	+0.51%	0	0.00
Oct 02, 2026	35.10	36.70	33.50	35.10	34.53	+0.50%	0	0.00
Oct 01, 2026	34.93	34.93	34.93	34.93	34.36	-1.76%	495	0.17
Sep 30, 2026	35.55	36.80	34.30	35.55	34.98	+0.96%	0	0.00
Sep 29, 2026	36.37	36.37	35.21	35.21	34.64	-3.57%	5,185	1.80
Sep 28, 2026	36.52	36.52	36.52	36.52	35.93	-0.16%	111	0.04
Sep 25, 2026	36.41	36.58	36.41	36.58	35.98	-2.82%	2,012	0.70
Sep 24, 2026	37.64	37.64	37.64	37.64	37.03	+2.05%	3,386	1.08
Sep 23, 2026	36.88	36.88	36.88	36.88	36.28	+0.81%	324	0.10
Sep 22, 2026	36.59	37.48	35.69	36.59	35.99	-1.48%	0	0.00
Sep 21, 2026	36.37	37.14	36.37	37.14	36.54	+0.56%	815	0.24
Sep 18, 2026	36.93	36.93	36.93	36.93	36.33	-3.85%	274	0.08
Sep 17, 2026	39.30	39.30	38.41	38.41	37.78	-1.53%	1,885	0.50
Sep 16, 2026	39.00	40.00	38.00	39.00	38.37	-0.53%	0	0.00
Sep 15, 2026	39.46	39.46	39.21	39.21	38.58	+0.29%	1,655	0.42
Sep 14, 2026	39.10	40.00	38.19	39.10	38.46	+0.89%	0	0.00
Sep 11, 2026	38.75	39.41	38.09	38.75	38.12	-2.29%	0	0.00
Sep 10, 2026	39.25	39.66	39.25	39.66	39.02	+1.04%	393	0.10
Sep 09, 2026	39.50	39.50	39.25	39.25	38.62	+1.42%	850	0.20
Sep 08, 2026	39.43	39.43	38.70	38.70	38.08	+2.57%	327	0.08
Sep 07, 2026	38.00	38.00	36.73	37.73	37.12	0.00%	0	0.00
Sep 04, 2026	38.00	38.00	36.73	37.73	37.12	-0.71%	2,367	0.56
Sep 03, 2026	38.00	38.00	38.00	38.00	37.39	-1.27%	1,058	0.25

Aker BP ASA historical prices

Aker BP ASA (AKRBF) Historical Prices

Become an Expert with TipRanks Premium