Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,309.73 +1.60 (+0.03%) Dow
39,859.26 +52.49 (+0.13%) Nasdaq
16,775.28 -19.60 (-0.12%) Bitcoin USD
70,352.29 +3,503.73 (+5.24%) CMC Crypto 200
1,536.18 +47.64 (+3.20%)
Aker BP ASA (AKRBPO.XC)
Cboe UK - Cboe UK Real-time price. Currency in NOK
Add to watchlist
As of 01:01PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 17 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 16 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 15 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 14 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 13 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 10 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 09 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 08 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 07 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 03 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 02 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 01 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 30 Apr 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 34 |
| 29 Apr 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
| 29 Apr 2024 | 6.59196 Dividend | |||||
| 26 Apr 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 271.61 | - |
| 25 Apr 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 271.61 | - |
| 24 Apr 2024 | 279.20 | 279.20 | 278.20 | 278.20 | 271.61 | 1,045 |
| 23 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 22 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 19 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 18 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 17 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 16 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 15 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 12 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 11 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 10 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 09 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 08 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | - |
| 05 Apr 2024 | 287.50 | 287.50 | 287.50 | 287.50 | 280.69 | 93 |
| 04 Apr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 263.65 | - |
| 03 Apr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 263.65 | - |
| 02 Apr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 263.65 | - |
| 28 Mar 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 263.65 | - |
| 27 Mar 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 263.65 | - |
| 26 Mar 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 263.65 | - |
| 25 Mar 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 263.65 | - |
| 22 Mar 2024 | 269.60 | 271.00 | 269.60 | 270.05 | 263.65 | 696 |
| 21 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 20 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 19 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 18 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 15 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 14 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 13 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 12 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 11 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 08 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 07 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 06 Mar 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 252.67 | - |
| 05 Mar 2024 | 258.45 | 258.80 | 258.45 | 258.80 | 252.67 | 204 |
| 04 Mar 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 01 Mar 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 29 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 28 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 27 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 26 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 23 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 22 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 21 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 20 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 19 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 16 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 15 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 14 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 13 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 265.46 | - |
| 13 Feb 2024 | 6.33546 Dividend | |||||
| 12 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 259.27 | - |
| 09 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 259.27 | - |
| 08 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 259.27 | - |
| 07 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 259.27 | - |
| 06 Feb 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 259.27 | 12 |
| 05 Feb 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 269.09 | - |
| 02 Feb 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 269.09 | - |
| 01 Feb 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 269.09 | - |
| 31 Jan 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 269.09 | - |
| 30 Jan 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 269.09 | 111 |
| 29 Jan 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 256.46 | - |
| 26 Jan 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 256.46 | - |
| 25 Jan 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 256.46 | - |
| 24 Jan 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 256.46 | - |
| 23 Jan 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 256.46 | - |
| 22 Jan 2024 | 269.60 | 270.75 | 268.95 | 268.95 | 256.46 | 967 |
| 19 Jan 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 260.80 | - |
| 18 Jan 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 260.80 | - |
| 17 Jan 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 260.80 | 115 |
| 16 Jan 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 270.67 | - |
| 15 Jan 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 270.67 | - |
| 12 Jan 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 270.67 | - |
| 11 Jan 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 270.67 | 215 |
| 10 Jan 2024 | 287.50 | 287.50 | 285.25 | 286.65 | 273.34 | 386 |
| 09 Jan 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 283.11 | - |
| 08 Jan 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 283.11 | - |
| 05 Jan 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 283.11 | - |
| 04 Jan 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 283.11 | - |
| 03 Jan 2024 | 294.05 | 296.90 | 294.05 | 296.90 | 283.11 | 29 |
| 02 Jan 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 283.21 | - |
| 29 Dec 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 283.21 | - |
| *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.