Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,747.85 -2,489.14 (-3.94%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Aker BP ASA (ARC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:06PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23.15 | 23.83 | 23.15 | 23.69 | 23.69 | 1,591 |
| 09 May 2024 | 22.93 | 23.17 | 22.93 | 23.14 | 23.14 | 1,055 |
| 08 May 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 220 |
| 07 May 2024 | 23.30 | 23.30 | 23.19 | 23.20 | 23.20 | 1,250 |
| 06 May 2024 | 22.58 | 23.29 | 22.58 | 23.29 | 23.29 | 4,045 |
| 03 May 2024 | 22.73 | 22.86 | 22.68 | 22.68 | 22.68 | 260 |
| 02 May 2024 | 23.08 | 23.08 | 22.38 | 22.38 | 22.38 | 127 |
| 30 Apr 2024 | 23.64 | 23.64 | 22.95 | 22.95 | 22.95 | 150 |
| 29 Apr 2024 | 23.45 | 23.66 | 23.45 | 23.66 | 23.66 | 30 |
| 29 Apr 2024 | 6.59196 Dividend | |||||
| 26 Apr 2024 | 24.34 | 24.50 | 24.16 | 24.37 | 17.78 | 2,500 |
| 25 Apr 2024 | 23.86 | 24.13 | 23.86 | 24.02 | 17.52 | 515 |
| 24 Apr 2024 | 24.08 | 24.08 | 23.58 | 23.88 | 17.42 | 170 |
| 23 Apr 2024 | 23.96 | 23.96 | 23.55 | 23.55 | 17.18 | 850 |
| 22 Apr 2024 | 24.00 | 24.02 | 23.90 | 23.91 | 17.44 | 2,170 |
| 19 Apr 2024 | 24.26 | 24.26 | 23.80 | 23.80 | 17.36 | 300 |
| 18 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 17.92 | - |
| 17 Apr 2024 | 24.54 | 24.92 | 24.54 | 24.62 | 17.96 | 200 |
| 16 Apr 2024 | 25.05 | 25.14 | 24.48 | 24.48 | 17.86 | 275 |
| 15 Apr 2024 | 26.07 | 26.07 | 25.01 | 25.01 | 18.24 | 150 |
| 12 Apr 2024 | 25.37 | 25.58 | 25.37 | 25.58 | 18.66 | 2,000 |
| 11 Apr 2024 | 24.86 | 25.49 | 24.86 | 25.49 | 18.60 | 1,500 |
| 10 Apr 2024 | 24.79 | 24.95 | 24.79 | 24.95 | 18.20 | 4,100 |
| 09 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 17.85 | - |
| 08 Apr 2024 | 24.63 | 24.63 | 24.54 | 24.54 | 17.90 | 40 |
| 05 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 17.62 | - |
| 04 Apr 2024 | 24.36 | 24.40 | 24.33 | 24.39 | 17.79 | 3,975 |
| 03 Apr 2024 | 23.94 | 24.25 | 23.94 | 24.21 | 17.66 | 3,700 |
| 02 Apr 2024 | 23.40 | 24.04 | 23.40 | 24.03 | 17.53 | 807 |
| 28 Mar 2024 | 23.22 | 23.50 | 23.22 | 23.50 | 17.14 | 800 |
| 27 Mar 2024 | 23.37 | 23.37 | 23.21 | 23.21 | 16.93 | 42 |
| 26 Mar 2024 | 23.72 | 23.72 | 23.64 | 23.64 | 17.25 | 50 |
| 25 Mar 2024 | 23.40 | 23.73 | 23.24 | 23.66 | 17.26 | 460 |
| 22 Mar 2024 | 23.05 | 23.29 | 23.05 | 23.29 | 16.99 | 400 |
| 21 Mar 2024 | 23.36 | 23.56 | 23.36 | 23.56 | 17.19 | 50 |
| 20 Mar 2024 | 23.42 | 23.42 | 23.34 | 23.34 | 17.03 | 130 |
| 19 Mar 2024 | 23.04 | 23.31 | 23.04 | 23.31 | 17.00 | 400 |
| 18 Mar 2024 | 23.03 | 23.33 | 23.03 | 23.21 | 16.93 | 114 |
| 15 Mar 2024 | 23.20 | 23.36 | 23.20 | 23.36 | 17.04 | 816 |
| 14 Mar 2024 | 23.18 | 23.30 | 23.13 | 23.21 | 16.93 | 1,802 |
| 13 Mar 2024 | 22.68 | 23.12 | 22.68 | 23.12 | 16.87 | 215 |
| 12 Mar 2024 | 22.73 | 22.80 | 22.60 | 22.60 | 16.49 | 1,750 |
| 11 Mar 2024 | 22.82 | 22.92 | 22.74 | 22.74 | 16.59 | 787 |
| 08 Mar 2024 | 23.01 | 23.11 | 23.01 | 23.09 | 16.84 | 810 |
| 07 Mar 2024 | 22.94 | 22.94 | 22.89 | 22.89 | 16.70 | 20 |
| 06 Mar 2024 | 22.55 | 23.00 | 22.55 | 23.00 | 16.78 | 120 |
| 05 Mar 2024 | 22.73 | 22.73 | 22.55 | 22.55 | 16.45 | 250 |
| 04 Mar 2024 | 23.05 | 23.05 | 22.97 | 23.00 | 16.78 | 250 |
| 01 Mar 2024 | 22.41 | 22.99 | 22.41 | 22.99 | 16.77 | 81 |
| 29 Feb 2024 | 22.64 | 22.64 | 22.49 | 22.49 | 16.41 | 901 |
| 28 Feb 2024 | 22.71 | 22.79 | 22.57 | 22.78 | 16.62 | 900 |
| 27 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 16.50 | - |
| 26 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 16.44 | - |
| 23 Feb 2024 | 22.74 | 22.98 | 22.57 | 22.57 | 16.46 | 2,862 |
| 22 Feb 2024 | 23.04 | 23.19 | 23.04 | 23.12 | 16.87 | 980 |
| 21 Feb 2024 | 22.89 | 23.14 | 22.85 | 23.14 | 16.88 | 650 |
| 20 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 16.90 | - |
| 19 Feb 2024 | 23.33 | 23.33 | 23.26 | 23.26 | 16.97 | 730 |
| 16 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 16.62 | - |
| 15 Feb 2024 | 23.16 | 23.21 | 22.42 | 22.94 | 16.73 | 1,359 |
| 14 Feb 2024 | 22.84 | 23.07 | 22.84 | 23.07 | 16.83 | 22 |
| 13 Feb 2024 | 23.56 | 23.56 | 23.34 | 23.40 | 17.07 | 1,460 |
| 13 Feb 2024 | 6.33546 Dividend | |||||
| 12 Feb 2024 | 23.70 | 23.82 | 23.59 | 23.81 | 12.75 | 4,302 |
| 09 Feb 2024 | 23.13 | 23.66 | 23.13 | 23.66 | 12.67 | 175 |
| 08 Feb 2024 | 22.68 | 23.05 | 22.68 | 22.94 | 12.28 | 200 |
| 07 Feb 2024 | 23.96 | 23.96 | 23.05 | 23.05 | 12.34 | 152 |
| 06 Feb 2024 | 23.42 | 23.90 | 23.42 | 23.90 | 12.80 | 40 |
| 05 Feb 2024 | 23.87 | 23.87 | 23.38 | 23.39 | 12.52 | 700 |
| 02 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 13.17 | - |
| 01 Feb 2024 | 24.68 | 24.77 | 24.68 | 24.77 | 13.26 | 401 |
| 31 Jan 2024 | 24.79 | 24.79 | 24.75 | 24.75 | 13.25 | 300 |
| 30 Jan 2024 | 24.83 | 24.83 | 24.75 | 24.79 | 13.27 | 177 |
| 29 Jan 2024 | 24.95 | 25.16 | 24.95 | 24.95 | 13.36 | 312 |
| 26 Jan 2024 | 24.53 | 25.03 | 24.53 | 25.03 | 13.40 | 12 |
| 25 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 12.80 | - |
| 24 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 12.76 | - |
| 23 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 12.68 | - |
| 22 Jan 2024 | 23.64 | 23.64 | 23.49 | 23.63 | 12.65 | 300 |
| 19 Jan 2024 | 23.87 | 24.01 | 23.87 | 24.01 | 12.85 | 300 |
| 18 Jan 2024 | 23.89 | 23.96 | 23.89 | 23.96 | 12.83 | 60 |
| 17 Jan 2024 | 24.51 | 24.51 | 23.76 | 23.94 | 12.82 | 140 |
| 16 Jan 2024 | 24.59 | 24.75 | 24.57 | 24.75 | 13.25 | 285 |
| 15 Jan 2024 | 25.54 | 25.54 | 24.60 | 24.73 | 13.24 | 550 |
| 12 Jan 2024 | 25.11 | 25.41 | 25.11 | 25.41 | 13.60 | 420 |
| 11 Jan 2024 | 25.02 | 25.18 | 24.98 | 24.98 | 13.37 | 250 |
| 10 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 13.66 | - |
| 09 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 13.55 | - |
| 08 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 14.21 | 165 |
| 05 Jan 2024 | 26.95 | 26.95 | 26.47 | 26.47 | 14.17 | 150 |
| 04 Jan 2024 | 26.46 | 26.90 | 26.46 | 26.90 | 14.40 | 190 |
| 03 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 14.08 | - |
| 02 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 14.09 | 100 |
| 29 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 14.07 | - |
| 28 Dec 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 14.31 | - |
| 27 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 14.10 | 50 |
| 22 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 14.09 | - |
| 21 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 14.07 | - |
| 20 Dec 2023 | 26.15 | 26.27 | 26.15 | 26.27 | 14.06 | 40 |
| 19 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 14.03 | - |
| *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.