Aker BP

AKRBP
🏛️ sweden →
265.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 273.00 274.00 271.30 271.30 0.0M
2021-12-29 278.80 278.80 271.70 274.30 0.0M
2021-12-28 278.50 279.10 277.10 277.10 0.0M
2021-12-27 276.00 276.90 276.00 276.10 0.0M
2021-12-23 278.30 285.50 277.20 277.20 0.0M
2021-12-22 289.00 289.00 289.00 289.00 0.0M
2021-12-21 301.10 309.30 296.40 309.00 0.0M
2021-12-20 290.40 291.20 288.70 288.70 0.0M
2021-12-17 297.50 297.50 294.70 296.10 0.0M
2021-12-16 301.20 301.20 298.30 301.00 0.0M
2021-12-15 295.90 296.70 295.90 296.70 0.0M
2021-12-14 299.00 299.50 299.00 299.50 0.0M
2021-12-13 314.00 314.00 303.80 303.80 0.0M
2021-12-10 316.70 317.70 316.00 317.40 0.0M
2021-12-09 311.60 311.90 311.40 311.90 0.0M
2021-12-08 315.70 317.50 315.10 317.10 0.0M
2021-12-07 311.90 314.30 309.00 314.10 0.0M
2021-12-06 299.80 305.20 298.30 303.50 0.0M
2021-12-03 294.60 300.00 294.30 300.00 0.0M
2021-12-02 290.10 292.20 290.10 290.60 0.0M
2021-12-01 288.40 293.60 288.40 293.60 0.0M
2021-11-30 278.80 285.80 275.90 285.30 0.0M
2021-11-29 294.20 294.20 286.80 286.80 0.0M
2021-11-26 284.80 288.60 281.90 281.90 0.0M
2021-11-25 300.90 301.50 300.60 301.50 0.0M
2021-11-24 296.90 299.80 296.90 299.80 0.0M
2021-11-23 289.70 290.60 288.60 290.60 0.0M
2021-11-22 295.90 296.00 291.10 293.10 0.0M
2021-11-19 291.40 291.40 288.00 288.00 0.0M
2021-11-18 295.80 297.20 294.50 294.50 0.0M
2021-11-17 307.70 307.70 300.90 306.10 0.0M
2021-11-16 303.40 308.90 303.40 305.10 0.0M
2021-11-15 304.40 305.00 300.80 300.80 0.0M
2021-11-12 304.70 305.30 299.50 299.50 0.0M
2021-11-11 301.40 309.80 301.40 308.90 0.0M
2021-11-10 347.60 347.60 346.00 346.00 0.0M
2021-11-09 344.30 344.60 344.30 344.60 0.0M
2021-11-08 349.30 349.30 345.20 349.00 0.0M
2021-11-05 340.90 340.90 340.90 340.90 0.0M
2021-11-04 320.00 340.10 320.00 339.90 0.0M
2021-11-03 331.40 331.40 328.10 328.10 0.0M
2021-11-02 330.80 330.80 324.30 329.70 0.0M
2021-11-01 323.10 340.00 323.10 334.80 0.0M
2021-10-29 324.00 329.80 324.00 324.70 0.0M
2021-10-28 330.60 330.60 323.00 324.90 0.0M
2021-10-27 336.50 336.50 334.70 336.10 0.0M
2021-10-26 337.10 339.10 337.10 337.50 0.0M
2021-10-25 340.70 342.70 340.70 341.50 0.0M
2021-10-22 334.20 334.20 332.90 332.90 0.0M
2021-10-21 336.00 339.40 334.90 337.70 0.0M
2021-10-20 331.00 333.70 331.00 332.70 0.0M
2021-10-19 333.10 338.50 333.10 338.50 0.0M
2021-10-18 326.50 334.20 326.50 333.00 0.0M
2021-10-15 331.00 331.00 331.00 331.00 0.0M
2021-10-14 324.60 328.20 324.60 327.20 0.0M
2021-10-13 316.70 318.80 314.30 318.60 0.0M
2021-10-12 311.50 315.60 310.30 315.60 0.0M
2021-10-11 314.70 315.50 314.50 314.70 0.0M
2021-10-08 308.40 310.00 307.70 310.00 0.0M
2021-10-07 295.80 301.50 295.80 301.20 0.0M
2021-10-06 305.80 306.10 303.70 306.10 0.0M
2021-10-05 301.00 309.60 301.00 309.60 0.0M
2021-10-04 297.40 297.40 297.40 297.40 0.0M
2021-10-01 284.80 294.40 284.80 294.40 0.0M
2021-09-30 279.50 283.40 279.50 283.30 0.0M
2021-09-29 274.70 274.80 271.60 271.70 0.0M
2021-09-28 278.00 278.00 272.70 274.90 0.0M
2021-09-27 269.90 275.70 269.30 270.00 0.0M
2021-09-24 257.10 257.10 257.10 257.10 0.0M
2021-09-23 253.40 255.40 253.40 255.40 0.0M
2021-09-22 250.00 253.70 249.90 253.70 0.0M
2021-09-21 245.10 246.70 243.70 243.70 0.0M
2021-09-17 247.60 249.20 247.00 248.40 0.0M
2021-09-16 248.40 251.20 248.40 248.60 0.0M
2021-09-15 245.10 247.50 244.70 247.40 0.0M
2021-09-14 237.30 241.70 236.10 240.80 0.0M
2021-09-13 229.70 231.40 229.70 230.80 0.0M
2021-09-10 223.90 224.20 223.90 224.20 0.0M
2021-09-09 231.20 231.20 225.00 225.70 0.0M
2021-09-08 230.50 235.10 230.50 233.70 0.0M
2021-09-07 227.90 228.80 227.00 228.30 0.0M
2021-09-06 225.80 229.30 225.80 229.30 0.0M
2021-09-03 230.00 230.20 227.70 227.80 0.0M
2021-09-02 229.30 230.00 229.30 230.00 0.0M
2021-09-01 227.20 227.80 224.80 225.20 0.0M
2021-08-31 231.80 234.10 229.10 229.10 0.0M
2021-08-30 232.50 232.50 231.50 231.50 0.0M
2021-08-27 231.80 231.80 229.20 229.20 0.0M
2021-08-26 227.80 229.20 227.20 229.20 0.0M
2021-08-25 232.20 232.20 230.20 231.10 0.0M
2021-08-23 228.20 230.20 227.70 230.20 0.0M
2021-08-20 222.10 222.10 220.10 220.10 0.0M
2021-08-19 227.10 227.10 221.10 225.00 0.0M
2021-08-18 235.70 235.70 233.20 233.30 0.0M
2021-08-17 231.10 234.50 231.10 234.20 0.0M
2021-08-16 233.70 233.70 231.60 231.60 0.0M
2021-08-13 239.10 239.10 236.50 237.10 0.0M
2021-08-12 239.90 241.20 238.70 239.10 0.0M
2021-08-11 241.90 241.90 236.70 236.70 0.0M
2021-08-10 239.50 240.20 238.00 240.10 0.0M
2021-08-09 239.00 239.10 235.60 237.30 0.0M
2021-08-06 239.00 240.90 237.60 240.90 0.0M
2021-08-05 237.20 241.10 237.20 240.80 0.0M
2021-08-04 238.70 239.30 232.70 236.10 0.0M
2021-08-03 237.20 240.50 236.00 238.40 0.0M
2021-08-02 241.40 243.60 239.00 240.20 0.0M
2021-07-30 240.60 240.60 238.40 239.10 0.0M
2021-07-29 243.50 244.70 242.50 242.70 0.0M
2021-07-28 242.90 242.90 241.90 242.50 0.0M
2021-07-27 245.40 245.40 244.10 244.10 0.0M
2021-07-26 242.80 249.70 242.80 249.70 0.0M
2021-07-23 248.80 248.80 244.20 244.20 0.0M
2021-07-22 251.40 251.40 246.40 246.40 0.0M
2021-07-21 242.90 245.10 241.90 245.10 0.0M
2021-07-20 242.50 243.30 233.90 237.00 0.0M
2021-07-19 244.40 244.40 241.30 242.70 0.0M
2021-07-16 253.00 253.50 251.50 251.50 0.0M
2021-07-15 256.20 256.50 252.50 253.90 0.0M
2021-07-14 263.00 265.00 263.00 265.00 0.0M
2021-07-09 267.00 267.00 267.00 267.00 0.0M
2021-06-24 283.00 283.00 283.00 283.00 0.0M
2021-06-16 279.30 279.30 279.30 279.30 0.0M
2021-06-07 265.70 266.00 265.70 266.00 0.0M
2021-06-03 262.00 262.00 262.00 262.00 0.0M
2021-05-27 245.00 245.00 245.00 245.00 0.0M
2021-05-14 255.00 255.00 255.00 255.00 0.0M
2021-05-10 247.50 247.50 247.50 247.50 0.0M
2021-04-28 232.50 232.50 232.50 232.50 0.0M
2021-04-08 238.00 238.00 238.00 238.00 0.0M
2021-03-29 249.10 249.10 249.10 249.10 0.0M
2021-03-18 254.30 254.30 254.30 254.30 0.0M
2021-03-10 255.50 255.50 255.50 255.50 0.0M
2021-03-08 258.00 258.00 255.50 255.50 0.0M
2021-02-25 228.00 228.00 228.00 228.00 0.0M
2021-02-23 217.00 217.00 217.00 217.00 0.0M
2021-02-10 216.00 216.00 216.00 216.00 0.0M
2021-02-09 220.00 220.00 220.00 220.00 0.0M
2021-02-04 224.00 224.00 224.00 224.00 0.0M
2021-02-03 223.00 224.00 223.00 224.00 0.0M
2021-01-21 236.00 236.00 236.00 236.00 0.0M
2021-01-13 241.00 241.00 241.00 241.00 0.0M
2021-01-06 230.10 230.10 230.10 230.10 0.0M