Oslo - Delayed Quote
NOK
Aker BP ASA (AKRBP.OL)
392.30
+4.00
(+1.03%)
At close: October 30 at 4:25:19 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
391.40
392.30
383.70
392.30
392.30
883,902
Oct 29, 2026
385.00
389.80
379.30
388.30
388.30
906,088
Oct 28, 2026
385.00
389.60
382.10
383.90
383.90
1,118,810
Oct 27, 2026
391.30
394.80
384.50
386.00
386.00
1,104,618
Oct 26, 2026
390.80
392.60
387.30
391.30
391.30
771,334
Oct 23, 2026
382.50
393.10
381.80
393.10
393.10
1,364,169
Oct 22, 2026
387.00
388.50
380.90
380.90
380.90
783,171
Oct 21, 2026
380.20
383.60
377.70
383.20
383.20
1,013,431
Oct 20, 2026
378.10
385.00
376.10
377.20
377.20
1,147,839
Oct 19, 2026
376.00
380.40
373.80
375.70
375.70
1,130,812
Oct 16, 2026
365.00
373.30
363.60
372.10
372.10
967,545
Oct 15, 2026
368.00
368.60
361.70
366.50
366.50
1,123,089
Oct 14, 2026
361.20
371.00
361.10
371.00
371.00
1,322,500
Oct 13, 2026
353.80
360.00
353.00
360.00
360.00
654,545
Oct 12, 2026
351.30
356.50
350.00
353.20
353.20
732,531
Oct 9, 2026
345.00
353.80
344.00
353.70
353.70
968,565
Oct 8, 2026
344.80
349.00
343.40
346.10
346.10
1,006,637
Oct 7, 2026
341.00
345.40
337.30
339.40
339.40
1,221,566
Oct 6, 2026
339.70
344.00
337.60
339.20
339.20
934,548
Oct 5, 2026
340.10
345.70
339.50
342.00
342.00
759,907
Oct 2, 2026
342.40
343.30
336.90
338.40
338.40
1,080,278
Oct 1, 2026
337.80
342.20
333.10
341.20
341.20
989,342
Sep 30, 2026
342.50
343.50
338.00
340.30
340.30
1,231,854
Sep 29, 2026
348.40
348.60
340.30
345.10
345.10
593,843
Sep 28, 2026
349.10
353.00
348.60
350.00
350.00
576,298
Sep 25, 2026
352.90
354.60
345.80
348.60
348.60
654,976
Sep 24, 2026
353.50
361.70
352.70
360.40
360.40
993,613
Sep 23, 2026
345.60
351.60
342.30
351.60
351.60
1,077,990
Sep 22, 2026
349.80
352.20
339.10
347.70
347.70
1,011,790
Sep 21, 2026
350.90
354.90
349.00
351.70
351.70
838,276
Sep 18, 2026
353.00
355.30
348.50
355.00
355.00
3,925,318
Sep 17, 2026
370.00
371.00
363.80
367.70
367.70
890,216
Sep 16, 2026
371.00
374.90
370.40
374.10
374.10
920,342
Sep 15, 2026
364.30
370.10
362.40
370.10
370.10
843,656
Sep 14, 2026
365.00
368.60
363.30
368.50
368.50
801,114
Sep 11, 2026
361.50
362.70
357.80
360.40
360.40
765,205
Sep 10, 2026
364.00
370.00
362.40
362.40
362.40
979,995
Sep 9, 2026
361.00
364.50
358.70
364.20
364.20
886,576
Sep 8, 2026
357.10
364.50
357.10
360.50
360.50
791,778
Sep 7, 2026
355.00
359.40
354.50
354.50
354.50
565,936
Sep 4, 2026
354.60
355.40
349.10
352.20
352.20
539,486
Sep 3, 2026
353.70
360.50
352.20
356.00
356.00
741,468
Sep 2, 2026
365.20
368.20
358.20
360.30
360.30
804,814
Sep 1, 2026
358.00
361.30
355.70
360.70
360.70
976,417
Aug 31, 2026
355.00
358.40
354.00
357.50
357.50
1,336,013
Aug 28, 2026
348.90
352.70
348.20
349.90
349.90
500,173
Aug 27, 2026
346.90
349.50
345.30
347.40
347.40
571,502
Aug 26, 2026
343.00
347.90
340.20
347.90
347.90
1,038,390
Aug 25, 2026
349.90
349.90
343.40
348.40
348.40
882,537
Aug 24, 2026
353.00
355.10
350.40
351.00
351.00
595,363
Aug 21, 2026
357.40
358.80
354.60
354.80
354.80
554,481
Aug 20, 2026
351.70
358.90
351.20
357.60
357.60
774,950
Aug 19, 2026
348.10
354.50
347.70
351.90
351.90
932,801
Aug 18, 2026
350.00
351.50
347.20
347.20
347.20
631,341
Aug 17, 2026
345.80
347.40
344.60
345.90
345.90
539,385
Aug 14, 2026
338.60
345.60
338.10
345.60
345.60
630,915
Aug 13, 2026
343.90
346.60
336.60
337.60
337.60
944,060
Aug 12, 2026
343.40
345.80
341.00
343.90
343.90
580,935
Aug 11, 2026
342.50
346.80
342.30
343.80
343.80
823,526
Aug 10, 2026
332.40
337.90
330.50
337.50
337.50
745,359
Aug 7, 2026
334.00
336.80
328.50
330.10
330.10
764,589
Aug 6, 2026
330.00
332.70
328.70
331.30
331.30
505,484
Aug 5, 2026
329.50
333.60
327.90
329.60
329.60
947,004
Aug 4, 2026
334.50
341.00
327.20
330.40
330.40
1,059,451
Aug 3, 2026
326.60
333.70
322.40
333.70
333.70
685,284
Jul 31, 2026
332.40
337.40
332.40
334.50
334.50
932,924
Jul 30, 2026
339.00
340.60
332.40
334.60
334.60
701,658
Jul 29, 2026
329.70
337.60
329.00
336.30
336.30
964,037
Jul 28, 2026
328.00
331.00
326.10
328.90
328.90
959,464
Jul 27, 2026
326.00
333.10
322.80
332.30
332.30
1,218,213
Jul 24, 2026
344.00
345.00
336.80
340.50
340.50
683,944
Jul 23, 2026
342.90
347.60
339.70
347.50
347.50
999,710
Jul 22, 2026
333.00
338.30
333.00
337.00
337.00
1,105,882
Jul 21, 2026
325.10
331.10
324.50
331.10
331.10
1,015,472
Jul 20, 2026
6.42588
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
326.70
332.10
319.40
324.20
324.20
1,245,763
Jul 17, 2026
321.70
329.00
320.40
327.80
321.37
1,143,238
Jul 16, 2026
320.80
322.10
314.60
322.10
315.79
1,272,329
Jul 15, 2026
326.50
326.50
320.20
322.30
315.98
1,177,171
Jul 14, 2026
324.90
326.20
319.20
324.40
318.04
1,222,609
Jul 13, 2026
315.00
319.90
311.70
318.80
312.55
1,121,886
Jul 10, 2026
306.50
308.50
304.10
308.50
302.45
624,135
Jul 9, 2026
313.00
313.00
307.30
309.00
302.94
1,166,738
Jul 8, 2026
315.00
318.70
308.80
313.90
307.75
1,537,551
Jul 7, 2026
304.00
306.40
300.60
304.30
298.33
1,172,394
Jul 6, 2026
305.70
306.00
299.00
301.50
295.59
631,450
Jul 3, 2026
303.20
306.60
302.20
304.50
298.53
774,529
Jul 2, 2026
298.10
305.20
296.90
304.40
298.43
771,501
Jul 1, 2026
302.90
302.90
296.00
298.10
292.26
1,301,189
Jun 30, 2026
302.80
303.20
300.70
303.20
297.26
1,099,886
Jun 29, 2026
307.30
307.30
302.70
303.00
297.06
858,518
Jun 26, 2026
305.00
305.90
299.80
303.10
297.16
1,040,220
Jun 25, 2026
305.70
306.40
302.40
304.10
298.14
1,263,381
Jun 24, 2026
314.20
315.80
304.00
307.10
301.08
1,239,300
Jun 23, 2026
315.00
317.20
311.10
315.60
309.41
812,910
Jun 22, 2026
315.60
317.70
313.90
314.20
308.04
705,667
Jun 19, 2026
313.00
316.40
311.60
314.80
308.63
1,155,406
Jun 18, 2026
317.90
318.20
308.20
308.90
302.84
1,198,076
Jun 17, 2026
315.00
320.30
311.60
319.10
312.84
755,716
Jun 16, 2026
319.50
320.50
315.20
318.10
311.86
1,036,587
Jun 15, 2026
329.80
330.00
319.10
321.30
315.00
1,593,227
Jun 12, 2026
343.60
343.80
332.90
343.40
336.67
938,673
Jun 11, 2026
351.60
355.50
348.20
354.70
347.75
859,768
Jun 10, 2026
344.10
350.00
341.50
347.60
340.79
799,129
Jun 9, 2026
347.00
349.20
341.90
344.70
337.94
801,751
Jun 8, 2026
354.70
358.10
347.00
347.70
340.88
930,142
Jun 5, 2026
347.20
351.70
346.00
348.50
341.67
796,924
Jun 4, 2026
349.00
351.50
345.20
347.80
340.98
714,477
Jun 3, 2026
347.40
350.60
343.70
350.50
343.63
1,112,535
Jun 2, 2026
339.60
342.20
336.20
342.20
335.49
785,913
Jun 1, 2026
335.80
343.90
333.90
343.30
336.57
1,281,752
May 29, 2026
334.60
338.00
330.00
332.60
326.08
3,104,474
May 28, 2026
337.00
339.40
331.50
335.30
328.73
848,502
May 27, 2026
342.70
343.70
331.80
333.10
326.57
1,214,157
May 26, 2026
341.80
349.40
339.10
346.70
339.90
1,060,572
May 22, 2026
353.90
356.80
350.70
351.60
344.71
1,128,967
May 21, 2026
355.90
360.70
351.70
357.30
350.30
1,483,164
May 20, 2026
361.20
365.20
357.10
358.50
351.47
1,137,105
May 19, 2026
355.40
363.70
355.40
362.00
354.90
1,484,718
May 18, 2026
352.50
357.30
347.90
355.70
348.73
1,402,181
May 15, 2026
341.00
348.00
341.00
347.60
340.79
1,331,247
May 13, 2026
339.50
341.40
335.10
338.10
331.47
5,201,725
May 12, 2026
6.12853
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
339.00
348.70
339.00
344.90
338.14
922,033
May 11, 2026
338.10
343.00
336.10
340.60
327.91
1,024,597
May 8, 2026
330.00
334.00
328.70
333.80
321.37
1,149,977
May 7, 2026
337.90
340.50
320.30
326.50
314.34
2,211,554
May 6, 2026
361.10
361.10
335.20
339.80
327.14
2,449,589
May 5, 2026
367.00
370.60
363.80
366.60
352.95
1,151,835
May 4, 2026
361.30
373.80
359.10
364.30
350.73
1,204,545
Apr 30, 2026
364.00
367.70
358.70
360.60
347.17
1,842,714
Apr 29, 2026
358.60
361.60
357.30
357.50
344.19
1,608,266
Apr 28, 2026
353.80
358.70
350.70
352.70
339.56
1,157,042
Apr 27, 2026
350.00
354.80
348.60
350.40
337.35
1,046,159
Apr 24, 2026
352.10
356.50
345.70
347.50
334.56
1,231,644
Apr 23, 2026
350.00
353.80
346.70
346.70
333.79
996,459
Apr 22, 2026
338.80
347.20
336.80
343.90
331.09
817,996
Apr 21, 2026
333.00
338.20
331.00
338.20
325.60
803,748
Apr 20, 2026
332.50
334.90
327.10
329.80
317.52
1,310,030
Apr 17, 2026
343.90
347.80
318.40
320.80
308.85
2,321,979
Apr 16, 2026
338.00
345.20
335.50
342.90
330.13
1,404,977
Apr 15, 2026
341.00
349.80
339.00
339.00
326.37
1,431,463
Apr 14, 2026
346.10
352.00
342.20
344.70
331.86
2,486,810
Apr 13, 2026
350.00
353.10
346.40
350.00
336.96
1,734,299
Apr 10, 2026
331.70
340.10
329.60
339.00
326.37
1,656,302
Apr 9, 2026
327.70
338.20
327.40
338.00
325.41
1,817,720
Apr 8, 2026
320.00
326.70
315.40
320.40
308.47
3,311,562
Apr 7, 2026
340.00
357.10
339.70
355.60
342.36
2,623,086
Apr 1, 2026
344.90
347.60
339.40
340.20
327.53
1,722,519
Mar 31, 2026
355.00
362.00
351.20
361.10
347.65
2,064,546
Mar 30, 2026
359.50
364.80
359.00
362.40
348.90
2,054,643
Mar 27, 2026
347.90
356.00
347.50
354.60
341.39
1,896,789
Mar 26, 2026
349.00
350.30
344.00
347.80
334.85
1,402,036
Mar 25, 2026
335.00
345.60
332.50
345.10
332.25
1,450,458
Mar 24, 2026
330.60
343.30
330.60
342.20
329.46
1,352,809
Mar 23, 2026
353.00
354.00
326.80
329.50
317.23
3,213,285
Mar 20, 2026
357.00
357.80
346.50
351.60
338.51
7,843,486
Mar 19, 2026
348.00
367.80
348.00
366.80
353.14
3,687,613
Mar 18, 2026
338.30
343.60
335.30
342.90
330.13
2,541,258
Mar 17, 2026
336.50
341.70
335.10
341.70
328.97
1,739,321
Mar 16, 2026
322.00
335.20
322.00
335.20
322.72
2,878,767
Mar 13, 2026
316.00
320.00
314.50
318.80
306.93
2,604,306
Mar 12, 2026
313.10
316.00
311.40
315.50
303.75
1,848,334
Mar 11, 2026
304.10
311.00
300.90
310.40
298.84
2,017,222
Mar 10, 2026
299.80
306.40
297.00
304.40
293.06
2,171,673
Mar 9, 2026
322.60
322.80
308.10
311.20
299.61
4,149,127
Mar 6, 2026
304.00
310.10
301.70
309.00
297.49
2,539,868
Mar 5, 2026
301.30
304.90
295.50
304.50
293.16
1,995,873
Mar 4, 2026
307.00
307.00
293.40
300.00
288.83
2,984,540
Mar 3, 2026
304.00
307.90
300.30
307.90
296.43
3,916,296
Mar 2, 2026
305.20
308.10
291.60
296.20
285.17
3,943,200
Feb 27, 2026
280.90
289.00
278.80
286.20
275.54
1,913,715
Feb 26, 2026
284.20
284.80
274.90
280.70
270.25
1,107,923
Feb 25, 2026
284.60
285.30
281.70
283.60
273.04
1,109,474
Feb 24, 2026
285.70
285.90
281.70
284.10
273.52
878,577
Feb 23, 2026
281.50
286.00
280.00
283.80
273.23
925,322
Feb 20, 2026
287.20
287.20
279.40
281.90
271.40
1,380,964
Feb 19, 2026
282.80
288.80
279.10
286.20
275.54
1,730,828
Feb 18, 2026
269.00
279.60
267.80
279.60
269.19
1,277,660
Feb 17, 2026
269.50
274.20
265.50
266.90
256.96
1,321,469
Feb 16, 2026
6.29417
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
270.10
270.60
265.80
270.20
260.14
895,284
Feb 13, 2026
272.30
275.40
270.30
274.00
257.74
1,232,324
Feb 12, 2026
279.20
280.40
270.80
275.10
258.77
1,645,589
Feb 11, 2026
262.10
277.40
260.70
275.00
258.68
2,434,217
Feb 10, 2026
268.00
268.70
262.70
263.30
247.67
1,388,403
Feb 9, 2026
266.10
267.80
264.20
267.50
251.62
1,029,187
Feb 6, 2026
264.70
267.90
260.30
267.90
252.00
1,500,962
Feb 5, 2026
262.90
268.90
261.10
262.90
247.29
1,155,511
Feb 4, 2026
276.50
276.50
262.80
264.20
248.52
2,311,854
Feb 3, 2026
273.90
276.40
271.60
273.70
257.45
1,572,959
Feb 2, 2026
271.90
276.40
268.20
276.40
259.99
1,191,268
Jan 30, 2026
281.00
282.20
278.10
281.40
264.70
860,332
Jan 29, 2026
279.60
286.80
278.80
283.20
266.39
1,624,589
Jan 28, 2026
277.50
282.30
275.55
276.70
260.28
989,787
Jan 27, 2026
271.80
275.60
267.20
274.00
257.74
1,540,519
Jan 26, 2026
281.00
282.30
275.90
275.90
259.52
932,887
Jan 23, 2026
274.20
280.10
273.20
279.50
262.91
1,127,733
Jan 22, 2026
281.70
283.00
270.70
272.20
256.04
1,065,935
Jan 21, 2026
275.40
281.30
274.40
279.70
263.10
860,070
Jan 20, 2026
274.00
276.90
272.10
276.90
260.46
825,720
Jan 19, 2026
275.90
277.60
273.80
275.40
259.05
841,651
Jan 16, 2026
272.80
279.20
270.90
278.90
262.34
1,305,002
Jan 15, 2026
272.80
272.80
268.10
270.30
254.26
1,154,907
Jan 14, 2026
274.00
276.20
270.00
275.60
259.24
1,599,630
Jan 13, 2026
267.80
276.10
266.60
274.40
258.11
1,744,408
Jan 12, 2026
263.50
264.80
260.20
262.80
247.20
788,882
Jan 9, 2026
258.40
264.30
257.80
262.50
246.92
1,638,823
Jan 8, 2026
253.10
255.20
251.00
253.60
238.55
1,263,844
Jan 7, 2026
258.20
258.20
251.20
253.10
238.08
2,068,271
Jan 6, 2026
260.20
264.90
258.70
262.40
246.82
1,048,252
Jan 5, 2026
260.50
263.10
255.60
255.60
240.43
1,253,121
Jan 2, 2026
256.10
260.40
255.50
259.90
244.47
965,170
Dec 30, 2025
253.40
257.50
253.20
256.90
241.65
896,220
Dec 29, 2025
249.40
254.00
248.50
252.80
237.79
686,530
Dec 23, 2025
250.40
251.70
249.70
250.30
235.44
534,694
Dec 22, 2025
247.00
252.30
246.40
251.40
236.48
1,047,034
Dec 19, 2025
242.20
247.80
240.60
245.40
230.83
2,033,450
Dec 18, 2025
246.50
247.10
243.10
243.10
228.67
1,019,129
Dec 17, 2025
243.10
247.60
243.00
245.50
230.93
1,051,217
Dec 16, 2025
246.90
246.90
242.40
242.40
228.01
1,044,137
Dec 15, 2025
250.10
252.30
246.00
247.50
232.81
667,998
Dec 12, 2025
249.50
251.30
248.40
250.00
235.16
471,550
Dec 11, 2025
249.40
251.60
246.10
249.70
234.88
1,159,960
Dec 10, 2025
252.20
252.20
247.20
247.70
233.00
677,742
Dec 9, 2025
253.00
254.50
250.30
251.20
236.29
707,030
Dec 8, 2025
252.00
254.30
250.40
253.60
238.55
436,230
Dec 5, 2025
252.20
254.50
250.80
253.10
238.08
799,984
Dec 4, 2025
251.60
253.00
248.50
251.60
236.67
683,648
Dec 3, 2025
245.30
250.10
245.00
250.10
235.25
1,032,606
Dec 2, 2025
247.00
247.40
242.90
244.90
230.36
638,315
Dec 1, 2025
247.00
249.30
245.10
247.30
232.62
597,678
Nov 28, 2025
245.40
246.60
244.60
246.30
231.68
579,731
Nov 27, 2025
244.70
247.30
244.00
244.60
230.08
498,409
Nov 26, 2025
244.00
245.50
242.70
244.30
229.80
811,001
Nov 25, 2025
247.10
248.60
242.10
242.90
228.48
1,011,128
Nov 24, 2025
252.90
252.90
244.50
246.20
231.59
2,245,912
Nov 21, 2025
253.10
253.80
248.40
250.80
235.91
998,997
Nov 20, 2025
256.00
259.20
254.90
258.10
242.78
784,338
Nov 19, 2025
262.00
262.80
252.20
253.10
238.08
725,390
Nov 18, 2025
261.30
262.30
258.20
258.40
243.06
732,402
Nov 17, 2025
263.20
265.00
262.50
262.80
247.20
443,205
Nov 14, 2025
261.60
263.20
259.30
262.30
246.73
668,268
Nov 13, 2025
262.40
262.40
258.70
261.60
246.07
688,285
Nov 12, 2025
264.00
266.00
261.60
262.90
247.29
733,073
Nov 11, 2025
257.80
264.10
257.30
264.10
248.42
827,397
Nov 10, 2025
259.10
260.40
255.70
256.80
241.56
444,540
Nov 7, 2025
256.60
258.60
256.00
257.60
242.31
615,873
Nov 6, 2025
256.70
257.20
253.30
256.00
240.80
1,139,916
Nov 5, 2025
256.70
259.00
255.10
257.30
242.03
1,228,138
Nov 4, 2025
262.00
262.00
257.10
258.00
242.69
1,087,022
Nov 3, 2025
264.00
267.00
262.20
262.70
247.11
817,887
Oct 31, 2025
262.20
262.90
258.10
262.90
247.29
684,365
Oct 30, 2025
258.00
262.80
255.90
262.80
247.20
733,477
