TipRanks
Go Ultimate55% OFF

Aker BP ASA (0M5J) Historical Prices

GB:0M5J historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026392.00392.30384.10392.30392.30+0.90%39,3820.09
Oct 29, 2026384.60389.20380.20388.80388.80+1.54%81,0380.19
Oct 28, 2026385.70387.20382.60382.90382.90-0.80%363,5250.88
Oct 27, 2026391.55394.80384.70386.00386.00-1.53%47,9580.12
Oct 26, 2026389.50392.45387.60392.00392.00-0.28%6,6310.02
Oct 23, 2026382.85393.10384.40393.10393.10+1.69%126,6980.31
Oct 22, 2026387.05388.20383.00386.57386.57+1.68%37,8720.09
Oct 21, 2026373.40383.50378.40380.20380.20+0.80%344,8900.79
Oct 20, 2026378.85384.65376.95377.20377.20+0.21%115,9630.27
Oct 19, 2026377.60380.20373.80376.40376.40+1.16%24,3570.06
Oct 16, 2026363.25373.20363.60372.10372.10+1.11%653,6611.53
Oct 15, 2026367.05368.20362.40368.00368.00-0.81%62,8370.15
Oct 14, 2026362.35371.00362.70371.00371.00+3.60%43,6010.10
Oct 13, 2026354.05359.35354.60358.10358.10+1.39%51,0020.12
Oct 12, 2026351.55356.00351.10353.20353.20-0.17%30,6080.07
Oct 09, 2026344.10353.80344.80353.80353.80+1.75%88,2440.20
Oct 08, 2026346.05348.95343.70347.70347.70+2.23%65,4780.15
Oct 07, 2026343.55345.25337.70340.12340.12-0.14%28,8220.07
Oct 06, 2026341.30343.65338.70340.60340.60-0.41%10,0640.02
Oct 05, 2026341.20345.50339.60342.00342.00+1.06%1,853,1944.58
Oct 02, 2026338.05342.80338.25338.40338.40-0.70%239,4220.59
Oct 01, 2026337.90342.10333.45340.80340.80+0.15%1,142,3012.96
Sep 30, 2026343.35342.85338.20340.30340.30-1.39%887,3552.38
Sep 29, 2026348.00348.40340.70345.10345.10-1.65%46,8030.13
Sep 28, 2026349.60353.00348.90350.90350.90+0.55%25,1100.07
Sep 25, 2026352.00354.00347.80348.97348.97-3.40%27,8180.07
Sep 24, 2026353.30361.50353.90361.25361.25+3.35%126,3490.33
Sep 23, 2026345.70351.60342.50349.54349.54+0.53%1,457,0954.08
Sep 22, 2026349.50352.00339.30347.70347.70-1.14%1,381,5674.11
Sep 21, 2026349.90354.70349.80351.70351.70+0.21%38,3480.11
Sep 18, 2026353.00355.00348.70350.98350.98-3.85%14,211,747124.81
Sep 17, 2026369.20371.00363.80365.01365.01-2.26%30,7980.27
Sep 16, 2026370.55374.75371.00373.44373.44+2.38%88,3590.78
Sep 15, 2026364.60370.10362.90364.74364.74-0.26%121,5621.08
Sep 14, 2026364.70368.50360.09365.71365.71+1.42%235,3942.14
Sep 11, 2026361.30362.10358.50360.57360.57-1.70%44,2020.39
Sep 10, 2026363.45369.85362.40366.82366.82+0.86%216,1471.94
Sep 09, 2026359.55364.40359.70363.70363.70-0.08%249,8312.29
Sep 08, 2026358.05364.20357.90364.00364.00+1.62%92,7110.77
Sep 07, 2026355.15359.05354.50358.20358.20+1.46%16,4850.14
Sep 04, 2026354.65355.40349.95353.04353.04-1.14%16,3510.12
Sep 03, 2026353.60359.70352.10357.10357.10-1.07%33,4110.25
Sep 02, 2026365.20368.00358.40360.95360.95+0.07%64,8740.42
Sep 01, 2026358.95360.70356.00360.70360.70+0.90%124,4330.80
Aug 31, 2026355.40358.25354.50357.50357.50+2.21%418,7182.80
Aug 28, 2026348.90352.05348.30349.76349.76+0.72%14,5370.10
Aug 27, 2026346.35349.10345.80347.24347.24+1.45%26,8720.18
Aug 26, 2026343.55347.90340.85342.27342.27-1.36%118,0450.77
Aug 25, 2026348.00349.85344.00346.99346.99-1.28%41,2480.25
Aug 24, 2026353.00354.90350.50351.47351.47-1.72%71,4710.43