TipRanks
Go Ultimate55% OFF

Aker BP ASA (ARC) Historical Prices

DE:ARC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202637.9637.9737.9637.9637.96+0.00%00.00
Oct 29, 202636.7937.9636.7937.9637.96+2.43%7090.93
Oct 28, 202637.2837.2837.0637.0637.06-2.11%1560.20
Oct 27, 202637.2537.9837.2537.8637.86+1.12%1,6302.20
Oct 26, 202637.3037.4437.3037.4437.44-0.58%70.01
Oct 23, 202636.7137.6636.7137.6637.66+3.52%5100.69
Oct 22, 202636.5636.9436.1336.3836.38+0.83%1,5372.08
Oct 21, 202635.8836.0835.8836.0836.08+0.06%1250.17
Oct 20, 202636.0236.0836.0236.0636.06+0.39%1,0901.48
Oct 19, 202635.1835.9935.1835.9235.92+4.75%4200.57
Oct 16, 202634.0334.2934.0334.2934.29-0.03%500.07
Oct 15, 202634.2034.4333.9734.3034.30-1.18%8181.11
Oct 14, 202633.7034.7633.7034.7134.71+5.50%1,3681.90
Oct 13, 202632.7932.9032.7932.9032.90-0.66%4000.56
Oct 12, 202632.5633.1232.5633.1233.12+2.16%1,7252.43
Oct 09, 202631.9532.6831.9532.4232.42+0.00%1,1501.65
Oct 08, 202631.7932.5631.7932.4232.42+0.71%4430.64
Oct 07, 202631.9032.1931.8132.1932.19+0.91%3850.55
Oct 06, 202631.4431.9031.4431.9031.90+0.41%400.06
Oct 05, 202631.7531.7731.6631.7731.77+0.86%2620.36
Oct 02, 202631.7531.7531.5031.5031.50+1.61%470.06
Oct 01, 202630.9431.0030.9231.0031.00-0.86%1500.20
Sep 30, 202631.5831.5831.2731.2731.27-0.48%10.00
Sep 29, 202632.0432.2231.4231.4231.42-3.44%230.03
Sep 28, 202632.5432.5432.5432.5432.54-1.48%00.00
Sep 25, 202633.0333.0333.0333.0333.03+0.12%4000.52
Sep 24, 202632.3633.0032.3632.9932.99+3.68%1010.13
Sep 23, 202631.6231.8231.6231.8231.82+1.34%3700.44
Sep 22, 202632.0032.0031.4031.4031.40-2.03%1,5301.82
Sep 21, 202632.2332.8532.0532.0532.05-1.78%3870.46
Sep 18, 202632.6233.0932.6232.6332.63-2.54%1900.23
Sep 17, 202634.1834.1833.4733.4833.48-2.11%2,5003.06
Sep 16, 202634.2034.6534.2034.2034.20+0.94%1,0501.31
Sep 15, 202633.9833.9833.8833.8833.88-0.06%1200.14
Sep 14, 202633.9733.9733.9033.9033.90+1.44%3000.34
Sep 11, 202633.6633.6633.4133.4233.42-0.39%3500.40
Sep 10, 202633.7833.9633.5033.5533.55+0.42%3760.37
Sep 09, 202633.4133.4133.4133.4133.41+0.75%00.00
Sep 08, 202632.8333.8332.8333.1633.16+0.45%3,5303.63
Sep 07, 202633.1533.1733.0133.0133.01+0.76%2700.28
Sep 04, 202632.7632.7632.7332.7632.76+0.71%1,7101.76
Sep 03, 202632.5332.5332.5332.5332.53-2.19%00.00
Sep 02, 202633.8033.8033.2633.2633.26-1.42%1,3801.42
Sep 01, 202633.0233.7432.9833.7433.74+2.43%1,2021.25
Aug 31, 202633.0033.0032.6932.9432.94+1.82%8450.89
Aug 28, 202632.2132.3532.2132.3532.35+1.16%1,0001.05
Aug 27, 202631.9831.9831.9831.9831.98+1.98%3750.37
Aug 26, 202631.4831.4831.3631.3631.36-2.03%3000.30
Aug 25, 202632.4632.4631.9732.0132.01-1.72%1,2411.19
Aug 24, 202632.9132.9132.3432.5732.57-0.85%1,5151.45