Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,099.33 +982.75 (+1.44%) CMC Crypto 200
1,488.37 +20.44 (+1.39%)
Aker BP ASA (AKRBPO.XC)
Cboe UK - Cboe UK Real-time price. Currency in NOK
Add to watchlist
As of 02:42PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | - |
| 30 May 2024 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | - |
| 29 May 2024 | 265.40 | 265.40 | 264.35 | 264.35 | 264.35 | 985 |
| 28 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 24 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 23 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 22 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 21 May 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 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 |
| *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.