Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,014.15 +3,697.44 (+6.23%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Aker BP ASA (AKRBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:59AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 5,099 |
| 02 May 2024 | 24.15 | 24.20 | 24.15 | 24.20 | 24.20 | 400 |
| 01 May 2024 | 24.15 | 24.73 | 24.15 | 24.73 | 24.73 | 200 |
| 30 Apr 2024 | 24.72 | 25.11 | 24.40 | 25.11 | 25.11 | 1,200 |
| 29 Apr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 2,200 |
| 29 Apr 2024 | 0.6 Dividend | |||||
| 26 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | - |
| 25 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | - |
| 24 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 5,500 |
| 23 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 500 |
| 22 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.28 | 200 |
| 19 Apr 2024 | 25.50 | 25.70 | 25.50 | 25.61 | 24.99 | 2,200 |
| 18 Apr 2024 | 26.00 | 26.00 | 25.41 | 25.41 | 24.80 | 1,500 |
| 17 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.81 | 100 |
| 16 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.40 | - |
| 15 Apr 2024 | 27.00 | 27.05 | 26.64 | 27.05 | 26.40 | 2,800 |
| 12 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.89 | 500 |
| 11 Apr 2024 | 27.09 | 27.09 | 26.94 | 26.94 | 26.29 | 300 |
| 10 Apr 2024 | 26.99 | 26.99 | 26.59 | 26.59 | 25.95 | 300 |
| 09 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
| 08 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
| 05 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | 200 |
| 04 Apr 2024 | 26.70 | 26.70 | 26.20 | 26.20 | 25.57 | 1,500 |
| 03 Apr 2024 | 26.45 | 26.50 | 26.45 | 26.50 | 25.86 | 1,300 |
| 02 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.90 | - |
| 01 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.90 | 100 |
| 28 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.47 | 300 |
| 27 Mar 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 24.40 | 300 |
| 26 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.18 | 100 |
| 25 Mar 2024 | 25.42 | 25.74 | 25.42 | 25.74 | 25.12 | 1,600 |
| 22 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.81 | - |
| 21 Mar 2024 | 25.53 | 25.53 | 25.42 | 25.42 | 24.81 | 900 |
| 20 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.84 | 100 |
| 19 Mar 2024 | 25.40 | 25.45 | 25.40 | 25.45 | 24.84 | 400 |
| 18 Mar 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 24.85 | 500 |
| 15 Mar 2024 | 25.43 | 25.71 | 25.15 | 25.20 | 24.59 | 2,100 |
| 14 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.68 | 1,000 |
| 13 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 12 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 11 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 08 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 07 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 06 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | - |
| 05 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.08 | 100 |
| 04 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.21 | 200 |
| 01 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.80 | - |
| 29 Feb 2024 | 24.26 | 24.39 | 24.26 | 24.39 | 23.80 | 16,500 |
| 28 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.91 | 100 |
| 27 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.25 | - |
| 26 Feb 2024 | 24.27 | 24.85 | 24.27 | 24.85 | 24.25 | 1,100 |
| 23 Feb 2024 | 24.40 | 24.46 | 24.25 | 24.46 | 23.87 | 1,200 |
| 22 Feb 2024 | 24.75 | 25.09 | 24.75 | 25.09 | 24.49 | 800 |
| 21 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.76 | 100 |
| 20 Feb 2024 | 25.13 | 25.13 | 24.74 | 24.74 | 24.14 | 3,400 |
| 16 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.62 | 900 |
| 15 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.74 | - |
| 14 Feb 2024 | 24.98 | 24.98 | 24.33 | 24.33 | 23.74 | 200 |
| 13 Feb 2024 | 24.50 | 24.55 | 24.41 | 24.55 | 23.96 | 900 |
| 13 Feb 2024 | 0.6 Dividend | |||||
| 12 Feb 2024 | 25.75 | 26.28 | 25.75 | 26.28 | 25.06 | 1,300 |
| 09 Feb 2024 | 25.56 | 25.73 | 25.56 | 25.73 | 24.54 | 2,600 |
| 08 Feb 2024 | 24.80 | 24.86 | 24.80 | 24.86 | 23.71 | 900 |
| 07 Feb 2024 | 24.99 | 24.99 | 24.80 | 24.80 | 23.65 | 700 |
| 06 Feb 2024 | 25.80 | 26.24 | 25.80 | 26.24 | 25.02 | 2,500 |
| 05 Feb 2024 | 24.97 | 25.25 | 24.97 | 25.25 | 24.08 | 400 |
| 02 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.32 | 300 |
| 01 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.60 | - |
| 31 Jan 2024 | 26.84 | 26.85 | 26.84 | 26.85 | 25.60 | 1,700 |
| 30 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.55 | - |
| 29 Jan 2024 | 27.45 | 27.45 | 26.79 | 26.79 | 25.55 | 2,900 |
| 26 Jan 2024 | 27.00 | 27.39 | 26.95 | 27.39 | 26.12 | 3,700 |
| 25 Jan 2024 | 26.33 | 27.01 | 26.29 | 26.95 | 25.70 | 1,900 |
| 24 Jan 2024 | 26.00 | 26.10 | 26.00 | 26.10 | 24.89 | 900 |
| 23 Jan 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 24.79 | 1,700 |
| 22 Jan 2024 | 25.89 | 26.11 | 25.58 | 25.87 | 24.67 | 4,200 |
| 19 Jan 2024 | 26.10 | 26.25 | 26.10 | 26.25 | 25.03 | 1,100 |
| 18 Jan 2024 | 26.41 | 26.41 | 25.89 | 26.17 | 24.96 | 5,100 |
| 17 Jan 2024 | 25.60 | 26.00 | 25.60 | 25.99 | 24.78 | 2,600 |
| 16 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.80 | 2,200 |
| 12 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.42 | - |
| 11 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.42 | - |
| 10 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.42 | 100 |
| 09 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 26.85 | 100 |
| 08 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 28.03 | - |
| 05 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 28.03 | - |
| 04 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 28.03 | 200 |
| 03 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 26.95 | 500 |
| 02 Jan 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 27.86 | - |
| 29 Dec 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 27.86 | 1,000 |
| 28 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 28.96 | - |
| 27 Dec 2023 | 29.45 | 30.37 | 29.43 | 30.37 | 28.96 | 1,700 |
| 26 Dec 2023 | 29.00 | 29.00 | 28.85 | 29.00 | 27.65 | 1,200 |
| 22 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.08 | - |
| 21 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.08 | 200 |
| 20 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 27.37 | 100 |
| 19 Dec 2023 | 28.13 | 28.71 | 28.13 | 28.71 | 27.38 | 400 |
| 18 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 27.24 | - |
| 15 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 27.24 | - |
| 14 Dec 2023 | 28.54 | 28.57 | 28.26 | 28.57 | 27.24 | 2,500 |
| 13 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 26.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.