Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,159.53 +31.74 (+0.62%) Dow
38,793.57 +117.89 (+0.30%) Nasdaq
16,267.44 +111.12 (+0.69%) Bitcoin USD
63,954.30 +30.60 (+0.05%) CMC Crypto 200
1,378.35 +65.72 (+5.00%)
Aker BP ASA (ARC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 04:15PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 22.60 | 23.28 | 22.60 | 23.35 | 23.35 | 50 |
| 03 May 2024 | 22.83 | 22.83 | 22.56 | 22.58 | 22.58 | - |
| 02 May 2024 | 23.17 | 23.17 | 22.31 | 22.80 | 22.80 | - |
| 30 Apr 2024 | 23.72 | 23.72 | 22.93 | 23.14 | 23.14 | - |
| 29 Apr 2024 | 23.52 | 23.85 | 23.52 | 23.74 | 23.74 | - |
| 29 Apr 2024 | 6.59196 Dividend | |||||
| 26 Apr 2024 | 24.44 | 24.44 | 24.06 | 24.06 | 17.47 | - |
| 25 Apr 2024 | 23.86 | 24.29 | 23.86 | 24.08 | 17.48 | - |
| 24 Apr 2024 | 24.41 | 24.41 | 23.39 | 23.87 | 17.33 | - |
| 23 Apr 2024 | 24.06 | 24.25 | 23.54 | 24.25 | 17.61 | - |
| 22 Apr 2024 | 24.09 | 24.09 | 23.84 | 24.02 | 17.44 | - |
| 19 Apr 2024 | 24.32 | 24.32 | 23.62 | 24.12 | 17.51 | - |
| 18 Apr 2024 | 24.67 | 24.67 | 23.93 | 24.24 | 17.60 | - |
| 17 Apr 2024 | 24.64 | 24.88 | 24.20 | 24.65 | 17.90 | 50 |
| 16 Apr 2024 | 25.10 | 25.30 | 24.55 | 24.57 | 17.84 | - |
| 15 Apr 2024 | 25.99 | 25.99 | 25.00 | 25.07 | 18.20 | - |
| 12 Apr 2024 | 25.44 | 26.08 | 25.44 | 25.97 | 18.85 | - |
| 11 Apr 2024 | 24.89 | 25.51 | 24.89 | 25.40 | 18.44 | - |
| 10 Apr 2024 | 24.87 | 25.10 | 24.69 | 24.81 | 18.01 | - |
| 09 Apr 2024 | 24.57 | 24.99 | 24.57 | 24.86 | 18.05 | - |
| 08 Apr 2024 | 24.75 | 24.75 | 24.35 | 24.54 | 17.82 | - |
| 05 Apr 2024 | 24.17 | 24.75 | 24.17 | 24.57 | 17.84 | - |
| 04 Apr 2024 | 24.37 | 24.41 | 24.12 | 24.22 | 17.58 | - |
| 03 Apr 2024 | 24.05 | 24.46 | 24.05 | 24.34 | 17.67 | - |
| 02 Apr 2024 | 23.32 | 24.06 | 23.32 | 24.05 | 17.46 | - |
| 28 Mar 2024 | 23.31 | 23.54 | 23.25 | 23.37 | 16.97 | - |
| 27 Mar 2024 | 23.47 | 23.47 | 23.04 | 23.30 | 16.92 | - |
| 26 Mar 2024 | 23.81 | 23.81 | 23.36 | 23.39 | 16.98 | - |
| 25 Mar 2024 | 23.40 | 23.76 | 23.38 | 23.76 | 17.25 | - |
| 22 Mar 2024 | 23.21 | 23.34 | 23.12 | 23.34 | 16.95 | - |
| 21 Mar 2024 | 23.41 | 23.72 | 23.39 | 23.48 | 17.05 | - |
| 20 Mar 2024 | 23.47 | 23.48 | 23.28 | 23.37 | 16.97 | - |
| 19 Mar 2024 | 23.11 | 23.49 | 23.11 | 23.47 | 17.04 | - |
| 18 Mar 2024 | 23.06 | 23.43 | 23.05 | 23.18 | 16.83 | - |
| 15 Mar 2024 | 23.29 | 23.37 | 23.03 | 23.03 | 16.72 | - |
| 14 Mar 2024 | 23.27 | 23.40 | 23.11 | 23.33 | 16.94 | - |
| 13 Mar 2024 | 22.74 | 23.26 | 22.74 | 23.25 | 16.88 | - |
| 12 Mar 2024 | 22.82 | 23.06 | 22.61 | 22.61 | 16.42 | - |
| 11 Mar 2024 | 22.84 | 22.94 | 22.58 | 22.74 | 16.51 | - |
| 08 Mar 2024 | 23.10 | 23.29 | 22.91 | 22.93 | 16.65 | - |
| 07 Mar 2024 | 23.00 | 23.07 | 22.78 | 23.07 | 16.75 | - |
| 06 Mar 2024 | 22.58 | 23.12 | 22.58 | 23.00 | 16.70 | - |
| 05 Mar 2024 | 22.86 | 22.86 | 22.51 | 22.58 | 16.39 | - |
| 04 Mar 2024 | 23.13 | 23.16 | 22.75 | 23.02 | 16.71 | - |
| 01 Mar 2024 | 22.42 | 23.10 | 22.42 | 23.06 | 16.74 | - |
| 29 Feb 2024 | 22.65 | 22.65 | 22.38 | 22.38 | 16.25 | - |
| 28 Feb 2024 | 22.81 | 22.81 | 22.55 | 22.65 | 16.44 | - |
| 27 Feb 2024 | 22.73 | 22.87 | 22.73 | 22.85 | 16.59 | - |
| 26 Feb 2024 | 22.49 | 22.75 | 22.40 | 22.73 | 16.50 | - |
| 23 Feb 2024 | 22.84 | 22.96 | 22.34 | 22.65 | 16.44 | 100 |
| 22 Feb 2024 | 23.13 | 23.23 | 22.83 | 22.87 | 16.60 | - |
| 21 Feb 2024 | 22.98 | 22.98 | 22.68 | 22.97 | 16.68 | - |
| 20 Feb 2024 | 23.26 | 23.26 | 22.86 | 22.96 | 16.67 | - |
| 19 Feb 2024 | 23.32 | 23.32 | 22.92 | 23.26 | 16.89 | - |
| 16 Feb 2024 | 22.87 | 23.40 | 22.87 | 23.40 | 16.99 | - |
| 15 Feb 2024 | 23.16 | 23.16 | 22.50 | 22.93 | 16.65 | 400 |
| 14 Feb 2024 | 22.93 | 23.20 | 22.85 | 22.89 | 16.62 | - |
| 13 Feb 2024 | 23.58 | 23.58 | 22.72 | 22.72 | 16.50 | - |
| 13 Feb 2024 | 6.33546 Dividend | |||||
| 12 Feb 2024 | 23.55 | 24.14 | 23.50 | 24.14 | 12.93 | - |
| 09 Feb 2024 | 23.23 | 24.00 | 23.23 | 24.00 | 12.85 | - |
| 08 Feb 2024 | 22.72 | 23.24 | 22.67 | 23.24 | 12.44 | - |
| 07 Feb 2024 | 23.99 | 23.99 | 22.89 | 23.00 | 12.32 | - |
| 06 Feb 2024 | 23.50 | 23.98 | 23.50 | 23.96 | 12.83 | - |
| 05 Feb 2024 | 23.96 | 23.96 | 23.36 | 23.47 | 12.57 | - |
| 02 Feb 2024 | 24.61 | 24.61 | 23.67 | 23.96 | 12.83 | - |
| 01 Feb 2024 | 24.77 | 24.82 | 24.60 | 24.60 | 13.17 | 200 |
| 31 Jan 2024 | 24.85 | 25.04 | 24.73 | 24.74 | 13.25 | - |
| 30 Jan 2024 | 24.95 | 24.95 | 24.74 | 24.90 | 13.33 | - |
| 29 Jan 2024 | 24.94 | 25.34 | 24.80 | 24.90 | 13.33 | - |
| 26 Jan 2024 | 24.63 | 24.95 | 24.63 | 24.84 | 13.30 | - |
| 25 Jan 2024 | 23.99 | 24.64 | 23.99 | 24.64 | 13.19 | - |
| 24 Jan 2024 | 23.93 | 23.99 | 23.72 | 23.96 | 12.83 | - |
| 23 Jan 2024 | 23.79 | 23.99 | 23.65 | 23.92 | 12.81 | - |
| 22 Jan 2024 | 23.66 | 23.77 | 23.47 | 23.75 | 12.72 | - |
| 19 Jan 2024 | 23.96 | 24.00 | 23.68 | 23.69 | 12.69 | - |
| 18 Jan 2024 | 23.98 | 24.11 | 23.76 | 23.94 | 12.82 | - |
| 17 Jan 2024 | 24.62 | 24.62 | 23.73 | 23.96 | 12.83 | - |
| 16 Jan 2024 | 24.80 | 24.88 | 24.17 | 24.65 | 13.20 | 12 |
| 15 Jan 2024 | 25.45 | 25.45 | 24.57 | 24.61 | 13.18 | - |
| 12 Jan 2024 | 25.21 | 25.59 | 25.18 | 25.20 | 13.49 | - |
| 11 Jan 2024 | 24.95 | 25.28 | 24.88 | 25.21 | 13.50 | - |
| 10 Jan 2024 | 25.62 | 25.62 | 25.03 | 25.06 | 13.42 | - |
| 09 Jan 2024 | 25.39 | 25.93 | 25.39 | 25.55 | 13.68 | - |
| 08 Jan 2024 | 26.42 | 26.42 | 25.36 | 25.39 | 13.60 | - |
| 05 Jan 2024 | 26.97 | 26.97 | 26.41 | 26.57 | 14.23 | - |
| 04 Jan 2024 | 26.50 | 27.25 | 26.50 | 26.88 | 14.39 | - |
| 03 Jan 2024 | 26.37 | 26.51 | 25.79 | 26.51 | 14.20 | - |
| 02 Jan 2024 | 26.33 | 26.89 | 26.28 | 26.38 | 14.13 | - |
| 29 Dec 2023 | 26.30 | 26.40 | 26.25 | 26.39 | 14.13 | - |
| 28 Dec 2023 | 26.81 | 26.81 | 26.28 | 26.29 | 14.08 | - |
| 27 Dec 2023 | 26.38 | 27.00 | 26.38 | 26.66 | 14.28 | - |
| 22 Dec 2023 | 26.39 | 26.63 | 26.21 | 26.29 | 14.08 | - |
| 21 Dec 2023 | 26.28 | 26.63 | 26.16 | 26.35 | 14.11 | - |
| 20 Dec 2023 | 26.18 | 26.70 | 26.17 | 26.28 | 14.07 | - |
| 19 Dec 2023 | 26.22 | 26.22 | 25.98 | 26.16 | 14.01 | - |
| 18 Dec 2023 | 25.68 | 26.54 | 25.68 | 26.24 | 14.05 | - |
| 15 Dec 2023 | 25.87 | 26.32 | 25.78 | 25.82 | 13.83 | - |
| 14 Dec 2023 | 25.03 | 26.17 | 25.03 | 25.84 | 13.84 | - |
| 13 Dec 2023 | 24.70 | 24.94 | 24.23 | 24.83 | 13.30 | - |
| *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.