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
2022-12-29 306.20 306.20 306.20 306.20 0.0M
2022-12-28 309.10 309.10 309.10 309.10 0.0M
2022-12-27 312.80 312.80 309.60 309.60 0.0M
2022-12-23 308.90 310.10 308.20 309.50 0.0M
2022-12-22 307.70 308.00 307.70 308.00 0.0M
2022-12-21 310.00 310.00 310.00 310.00 0.0M
2022-12-20 301.70 303.00 301.70 303.00 0.0M
2022-12-19 303.30 303.30 302.90 302.90 0.0M
2022-12-16 300.00 301.90 299.80 300.10 0.0M
2022-12-15 305.10 306.10 304.70 306.10 0.0M
2022-12-14 308.30 308.30 304.60 304.60 0.0M
2022-12-13 301.90 306.00 301.90 306.00 0.0M
2022-12-12 296.40 298.50 292.80 298.40 0.0M
2022-12-09 300.50 300.50 295.00 297.50 0.0M
2022-12-08 304.60 312.00 302.00 306.00 0.0M
2022-12-07 307.50 307.50 307.50 307.50 0.0M
2022-12-06 317.70 318.30 310.60 316.00 0.0M
2022-12-05 326.80 326.80 326.00 326.00 0.0M
2022-12-02 329.60 330.80 325.30 325.30 0.0M
2022-12-01 339.80 340.30 337.20 337.30 0.0M
2022-11-30 337.20 340.10 335.20 340.10 0.0M
2022-11-29 337.50 338.40 336.20 338.40 0.0M
2022-11-28 325.50 328.80 325.50 327.50 0.0M
2022-11-25 337.50 337.80 337.50 337.80 0.0M
2022-11-24 338.20 338.20 332.40 337.00 0.0M
2022-11-23 338.00 338.00 333.10 337.00 0.0M
2022-11-22 338.70 342.20 338.70 341.40 0.0M
2022-11-21 336.60 336.60 333.30 333.50 0.0M
2022-11-17 349.30 351.10 342.50 348.50 0.0M
2022-11-16 350.70 350.70 350.70 350.70 0.0M
2022-11-14 351.60 351.60 349.00 349.50 0.0M
2022-11-11 350.30 355.20 350.30 352.10 0.0M
2022-11-10 347.50 348.00 340.60 340.60 0.0M
2022-11-09 355.70 355.80 352.30 353.30 0.0M
2022-11-08 359.50 359.50 359.50 359.50 0.0M
2022-11-04 362.30 362.30 361.80 361.80 0.0M
2022-11-03 348.50 348.50 348.50 348.50 0.0M
2022-11-02 346.60 347.90 343.30 346.70 0.0M
2022-10-31 324.60 330.80 324.60 330.80 0.0M
2022-10-28 328.00 336.70 327.10 335.60 0.0M
2022-10-27 333.00 333.00 331.30 332.30 0.0M
2022-10-25 317.70 317.70 312.90 317.50 0.0M
2022-10-24 315.10 318.70 309.00 318.70 0.0M
2022-10-21 317.50 318.40 317.50 318.40 0.0M
2022-10-20 318.40 320.90 318.40 319.00 0.0M
2022-10-19 304.40 306.60 304.40 306.60 0.0M
2022-10-18 308.30 310.40 308.00 309.10 0.0M
2022-10-17 303.00 303.70 303.00 303.70 0.0M
2022-10-14 319.90 319.90 314.00 314.00 0.0M
2022-10-13 311.40 313.50 311.30 313.50 0.0M
2022-10-12 312.60 312.60 306.70 306.70 0.0M
2022-10-11 310.80 310.80 310.80 310.80 0.0M
2022-10-10 328.50 329.50 327.90 329.50 0.0M
2022-10-07 335.80 337.00 335.00 337.00 0.0M
2022-10-05 331.20 331.20 331.20 331.20 0.0M
2022-10-04 330.70 331.30 330.50 330.50 0.0M
2022-10-03 327.80 330.20 326.00 327.20 0.0M
2022-09-30 313.50 313.50 309.70 310.80 0.0M
2022-09-29 311.40 315.00 309.90 309.90 0.0M
2022-09-28 311.00 317.50 311.00 313.90 0.0M
2022-09-27 310.90 317.70 308.80 317.70 0.0M
2022-09-26 299.40 311.60 296.00 310.30 0.0M
2022-09-23 320.10 320.10 308.70 308.70 0.0M
2022-09-22 329.90 329.90 329.60 329.60 0.0M
2022-09-21 325.50 344.10 325.50 342.00 0.0M
2022-09-20 330.50 331.10 322.90 328.90 0.0M
2022-09-19 333.50 333.50 319.80 330.50 0.0M
2022-09-16 341.50 342.80 337.50 339.00 0.0M
2022-09-15 346.80 350.40 339.80 340.20 0.0M
2022-09-14 340.00 350.00 340.00 350.00 0.0M
2022-09-13 341.10 341.10 341.10 341.10 0.0M
2022-09-12 345.30 345.30 339.50 343.00 0.0M
2022-09-09 342.80 342.80 342.80 342.80 0.0M
2022-09-08 333.00 342.90 330.90 342.90 0.0M
2022-09-06 354.90 358.20 353.60 353.60 0.0M
2022-09-05 367.00 367.00 367.00 367.00 0.0M
2022-09-02 350.30 358.70 346.90 358.70 0.0M
2022-09-01 346.00 346.50 341.50 344.10 0.0M
2022-08-31 352.30 352.30 343.70 349.90 0.0M
2022-08-30 370.00 370.00 353.00 353.00 0.0M
2022-08-29 367.00 367.00 361.00 366.10 0.0M
2022-08-26 360.70 362.30 359.30 362.00 0.0M
2022-08-25 365.00 367.00 360.10 363.00 0.0M
2022-08-24 362.20 365.70 359.00 364.60 0.0M
2022-08-23 341.70 359.80 341.70 359.80 0.0M
2022-08-22 337.60 345.00 337.60 341.20 0.0M
2022-08-19 335.00 343.80 335.00 342.00 0.0M
2022-08-18 325.00 341.20 325.00 341.20 0.0M
2022-08-17 319.30 320.80 318.70 319.70 0.0M
2022-08-16 319.40 325.10 319.40 325.10 0.0M
2022-08-15 325.40 325.70 319.70 322.90 0.0M
2022-08-12 332.00 332.10 332.00 332.10 0.0M
2022-08-11 328.20 334.50 328.20 334.50 0.0M
2022-08-10 323.50 324.40 323.50 324.40 0.0M
2022-08-09 327.10 330.30 326.60 330.30 0.0M
2022-08-08 315.30 321.50 315.30 321.40 0.0M
2022-08-05 304.40 315.10 304.40 315.10 0.0M
2022-08-04 307.10 319.30 307.10 309.30 0.0M
2022-08-03 321.00 324.00 321.00 323.00 0.0M
2022-08-02 322.80 323.80 318.80 320.40 0.0M
2022-08-01 330.90 330.90 327.00 327.00 0.0M
2022-07-29 326.80 332.80 326.80 332.80 0.0M
2022-07-28 330.80 333.60 327.60 329.30 0.0M
2022-07-26 328.90 331.80 328.20 328.20 0.0M
2022-07-25 310.30 322.30 310.30 322.10 0.0M
2022-07-22 313.20 315.00 309.30 314.30 0.0M
2022-07-21 332.30 332.30 310.00 312.80 0.0M
2022-07-20 341.50 341.50 329.60 332.30 0.0M
2022-07-19 337.70 340.40 335.10 335.80 0.0M
2022-07-18 326.00 334.30 326.00 334.30 0.0M
2022-07-15 319.00 321.70 314.30 321.70 0.0M
2022-07-14 329.30 332.50 315.60 315.70 0.0M
2022-07-13 336.50 337.60 328.10 329.80 0.0M
2022-07-12 338.50 342.90 336.00 336.00 0.0M
2022-07-11 336.00 349.60 330.60 343.60 0.0M
2022-07-08 331.60 332.00 327.40 331.50 0.0M
2022-07-07 318.50 326.70 316.50 326.70 0.0M
2022-07-06 320.60 320.60 313.40 313.40 0.0M
2022-07-05 347.40 349.00 334.40 336.10 0.0M
2022-07-04 343.90 343.90 343.90 343.90 0.0M
2022-07-01 334.80 341.20 329.90 336.90 0.0M
2022-06-29 350.30 360.10 350.30 360.10 0.0M
2022-06-28 354.30 354.40 354.30 354.40 0.0M
2022-06-27 339.90 339.90 337.80 339.60 0.0M
2022-06-24 327.60 330.90 326.10 330.90 0.0M
2022-06-23 338.10 340.70 327.00 327.40 0.0M
2022-06-22 352.00 352.00 334.30 345.20 0.0M
2022-06-21 374.90 375.20 364.10 365.90 0.1M
2022-06-20 374.10 377.70 363.80 364.50 0.1M
2022-06-17 386.70 391.40 378.00 378.00 0.0M
2022-06-16 409.00 409.00 387.90 389.80 0.0M
2022-06-15 401.50 407.80 401.10 407.40 0.0M
2022-06-14 399.60 410.80 399.60 410.80 0.0M
2022-06-13 399.70 403.00 396.50 399.40 0.0M
2022-06-10 408.70 412.70 408.70 411.30 0.0M
2022-06-09 419.30 419.30 410.20 413.10 0.0M
2022-06-08 413.80 415.60 413.50 413.90 0.0M
2022-06-07 409.30 410.30 408.20 410.30 0.0M
2022-06-03 404.70 406.60 404.70 406.60 0.0M
2022-06-02 399.30 401.10 398.60 401.10 0.0M
2022-06-01 400.80 400.80 396.00 398.00 0.0M
2022-05-31 403.70 415.30 403.70 410.60 0.2M
2022-05-30 393.60 395.70 392.00 395.50 0.0M
2022-05-27 392.60 393.70 389.70 389.70 0.0M
2022-05-25 393.90 393.90 393.90 393.90 0.0M
2022-05-24 384.30 384.30 384.20 384.20 0.0M
2022-05-23 385.10 388.90 383.30 384.80 0.0M
2022-05-20 378.90 378.90 376.10 376.10 0.0M
2022-05-19 376.00 376.40 372.60 375.80 0.0M
2022-05-18 374.70 382.00 373.50 380.40 0.0M
2022-05-16 358.10 366.20 358.10 366.20 0.0M
2022-05-13 355.70 358.00 355.70 358.00 0.0M
2022-05-12 344.90 353.70 344.70 348.60 0.0M
2022-05-11 348.50 350.80 344.70 350.20 0.0M
2022-05-10 330.20 339.50 325.70 339.50 0.0M
2022-05-09 353.90 354.70 342.90 343.60 0.0M
2022-05-06 357.60 362.80 356.30 356.30 0.0M
2022-05-05 357.00 357.00 357.00 357.00 0.0M
2022-05-04 344.10 351.70 344.10 348.60 0.0M
2022-05-03 327.80 342.60 323.80 342.60 0.0M
2022-05-02 332.30 333.50 330.30 332.00 0.0M
2022-04-29 338.40 341.80 338.20 341.60 0.0M
2022-04-28 333.10 339.20 332.70 336.10 0.0M
2022-04-27 342.40 344.60 337.20 341.10 0.0M
2022-04-26 334.30 334.80 332.60 333.10 0.0M
2022-04-25 332.00 335.10 328.50 330.00 0.0M
2022-04-22 351.20 352.40 351.20 352.40 0.0M
2022-04-21 360.40 360.40 360.40 360.40 0.0M
2022-04-20 356.40 361.70 356.40 358.60 0.0M
2022-04-19 361.50 364.30 357.80 359.80 0.0M
2022-04-13 351.40 361.20 351.40 361.20 0.0M
2022-04-12 342.10 347.00 342.10 347.00 0.0M
2022-04-11 344.00 345.20 343.50 345.20 0.0M
2022-04-08 343.50 344.60 341.30 343.10 0.0M
2022-04-07 337.20 337.20 333.60 335.50 0.0M
2022-04-06 334.20 336.90 333.70 335.40 0.0M
2022-04-05 332.70 336.50 332.70 334.00 0.0M
2022-04-04 335.20 335.20 330.70 334.50 0.0M
2022-04-01 325.50 335.70 325.50 335.00 0.0M
2022-03-31 316.10 330.30 316.10 330.30 0.0M
2022-03-30 315.30 325.50 314.50 324.50 0.0M
2022-03-29 318.10 325.20 304.50 304.50 0.0M
2022-03-28 315.50 320.60 315.30 316.40 0.0M
2022-03-25 311.60 315.40 311.60 315.30 0.0M
2022-03-24 319.00 320.30 314.30 314.30 0.0M
2022-03-23 308.20 320.00 308.20 320.00 0.0M
2022-03-22 310.60 310.60 304.90 307.70 0.0M
2022-03-21 303.20 306.30 303.00 305.30 0.0M
2022-03-18 291.30 294.40 290.70 294.10 0.0M
2022-03-17 285.70 291.50 285.70 291.50 0.0M
2022-03-16 282.90 283.60 275.40 276.90 0.0M
2022-03-15 277.60 280.30 273.00 274.20 0.0M
2022-03-14 305.00 305.00 284.20 286.80 0.0M
2022-03-11 308.60 313.00 295.30 296.50 0.0M
2022-03-10 303.70 311.50 302.50 307.70 0.0M
2022-03-09 316.30 316.30 299.50 299.50 0.0M
2022-03-08 318.40 325.80 310.40 324.50 0.0M
2022-03-07 326.10 328.60 314.30 315.60 0.0M
2022-03-04 298.50 313.60 298.50 312.50 0.0M
2022-03-03 329.10 329.10 297.20 304.90 0.0M
2022-03-02 309.70 320.00 308.20 316.10 0.0M
2022-03-01 277.10 302.10 277.10 295.00 0.0M
2022-02-28 275.00 276.30 270.20 272.10 0.0M
2022-02-25 278.70 278.70 266.10 270.90 0.0M
2022-02-24 276.30 286.00 271.80 284.00 0.0M
2022-02-23 265.70 270.10 261.90 265.50 0.0M
2022-02-22 273.20 275.70 266.80 266.80 0.0M
2022-02-21 257.20 260.40 254.60 259.90 0.0M
2022-02-18 255.00 255.00 255.00 255.00 0.0M
2022-02-17 264.50 264.50 262.00 262.00 0.0M
2022-02-16 265.00 265.00 261.00 262.80 0.0M
2022-02-15 267.80 267.80 256.00 256.00 0.0M
2022-02-14 277.30 280.50 273.60 273.60 0.0M
2022-02-11 274.50 279.20 273.40 278.70 0.0M
2022-02-10 278.50 279.00 271.80 274.70 0.0M
2022-02-09 284.90 286.70 280.20 286.20 0.0M
2022-02-08 292.50 294.00 282.10 282.10 0.0M
2022-02-07 301.00 301.00 295.80 296.50 0.0M
2022-02-04 299.00 299.80 297.50 297.50 0.0M
2022-02-03 295.30 295.30 291.70 292.20 0.0M
2022-02-02 299.50 299.50 293.10 293.10 0.0M
2022-02-01 304.10 305.50 286.70 295.70 0.0M
2022-01-31 308.10 308.10 306.50 306.50 0.0M
2022-01-28 310.30 310.80 302.00 306.10 0.0M
2022-01-27 308.60 312.40 308.60 311.80 0.0M
2022-01-26 298.40 308.30 298.40 308.00 0.0M
2022-01-25 290.70 291.00 286.20 287.80 0.0M
2022-01-24 303.80 303.80 286.00 286.00 0.0M
2022-01-21 300.40 302.70 300.40 300.60 0.0M
2022-01-20 308.70 308.70 304.60 306.00 0.0M
2022-01-19 312.40 316.00 307.60 307.60 0.0M
2022-01-18 300.10 311.10 300.00 311.10 0.0M
2022-01-17 296.00 296.00 289.20 291.80 0.0M
2022-01-14 295.50 295.50 290.70 294.70 0.0M
2022-01-13 293.50 294.30 291.50 292.20 0.0M
2022-01-12 291.10 296.30 289.80 296.30 0.0M
2022-01-11 283.30 283.90 282.60 283.90 0.0M
2022-01-10 285.90 287.90 285.90 287.90 0.0M
2022-01-07 284.30 284.30 281.60 282.10 0.0M
2022-01-06 285.00 290.00 285.00 285.70 0.0M
2022-01-05 280.30 288.40 280.30 287.80 0.0M
2022-01-04 281.30 281.30 277.80 279.70 0.0M
2022-01-03 276.40 281.50 276.40 281.50 0.0M