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
2023-12-29 296.70 296.70 293.70 293.70 0.0M
2023-12-28 298.40 298.40 296.90 297.40 0.0M
2023-12-27 297.90 302.70 297.60 301.90 0.0M
2023-12-22 300.50 303.60 299.20 303.60 0.0M
2023-12-21 300.00 300.00 298.30 298.30 0.0M
2023-12-18 298.00 299.50 298.00 299.40 0.0M
2023-12-14 298.60 300.40 297.90 297.90 0.0M
2023-12-13 286.80 286.80 286.80 286.80 0.0M
2023-12-11 299.10 300.70 299.10 300.50 0.0M
2023-12-06 294.90 294.90 294.90 294.90 0.0M
2023-12-04 300.80 300.80 300.80 300.80 0.0M
2023-11-22 300.00 300.00 297.70 297.70 0.0M
2023-11-21 309.10 309.10 304.50 304.50 0.0M
2023-11-20 313.70 313.70 313.50 313.60 0.0M
2023-11-16 310.20 310.20 310.00 310.00 0.0M
2023-11-14 312.30 327.80 312.30 314.50 0.0M
2023-11-13 309.90 314.00 308.00 314.00 0.0M
2023-11-09 304.30 312.10 304.30 312.10 0.0M
2023-11-08 300.00 302.00 300.00 302.00 0.0M
2023-11-07 301.40 301.40 301.40 301.40 0.0M
2023-11-03 321.00 321.00 317.00 317.00 0.0M
2023-11-02 314.90 315.20 314.90 315.20 0.0M
2023-11-01 310.40 310.40 310.40 310.40 0.0M
2023-10-31 321.50 321.50 321.50 321.50 0.0M
2023-10-30 313.80 313.80 313.80 313.80 0.0M
2023-10-27 309.90 309.90 309.90 309.90 0.0M
2023-10-26 311.40 311.40 311.40 311.40 0.0M
2023-10-24 309.70 313.70 309.70 313.70 0.0M
2023-10-23 313.80 314.40 313.10 313.10 0.0M
2023-10-20 318.70 318.70 318.70 318.70 0.0M
2023-10-19 316.80 317.10 316.80 317.10 0.0M
2023-10-18 320.40 320.40 320.40 320.40 0.0M
2023-10-17 318.40 318.40 316.50 316.50 0.0M
2023-10-13 314.10 314.80 314.10 314.80 0.0M
2023-10-12 302.70 302.70 300.80 302.00 0.0M
2023-10-11 308.30 308.30 308.30 308.30 0.0M
2023-10-06 282.70 282.70 282.70 282.70 0.0M
2023-10-05 275.10 275.10 275.10 275.10 0.0M
2023-10-04 288.00 289.80 286.20 286.20 0.0M
2023-10-03 293.80 293.80 293.80 293.80 0.0M
2023-09-27 294.30 294.30 294.30 294.30 0.0M
2023-09-25 293.00 293.00 290.30 290.30 0.0M
2023-09-22 295.20 295.20 295.20 295.20 0.0M
2023-09-20 300.00 303.30 300.00 303.20 0.0M
2023-09-19 314.00 314.00 300.00 306.40 0.0M
2023-09-15 307.80 307.80 305.00 305.00 0.0M
2023-09-14 305.00 307.10 305.00 307.10 0.0M
2023-09-12 301.80 301.80 301.80 301.80 0.0M
2023-09-11 298.80 300.30 297.70 300.30 0.0M
2023-09-05 296.40 296.40 296.40 296.40 0.0M
2023-09-04 295.30 295.30 295.30 295.30 0.0M
2023-09-01 295.00 295.00 295.00 295.00 0.0M
2023-08-31 287.20 287.20 287.20 287.20 0.0M
2023-08-30 288.10 288.10 288.10 288.10 0.0M
2023-08-25 283.30 283.30 283.30 283.30 0.0M
2023-08-23 286.60 286.60 285.90 285.90 0.0M
2023-08-22 286.70 286.70 279.50 279.50 0.0M
2023-08-17 282.90 282.90 282.90 282.90 0.0M
2023-08-16 283.40 283.40 283.40 283.40 0.0M
2023-08-15 287.50 287.50 286.10 286.10 0.0M
2023-08-14 287.00 287.00 287.00 287.00 0.0M
2023-08-10 294.00 294.00 294.00 294.00 0.0M
2023-08-09 285.30 285.30 285.30 285.30 0.0M
2023-08-08 275.60 275.70 275.60 275.70 0.0M
2023-08-07 282.00 282.20 281.00 281.00 0.0M
2023-08-03 276.80 276.80 276.60 276.60 0.0M
2023-08-02 275.90 275.90 275.90 275.90 0.0M
2023-08-01 282.00 282.00 282.00 282.00 0.0M
2023-07-31 278.90 278.90 278.90 278.90 0.0M
2023-07-28 278.00 278.00 276.10 276.10 0.0M
2023-07-27 281.00 281.00 278.90 278.90 0.0M
2023-07-26 279.50 279.50 279.50 279.50 0.0M
2023-07-25 280.50 280.50 280.50 280.50 0.0M
2023-07-24 280.00 280.10 280.00 280.10 0.0M
2023-07-21 276.20 276.20 276.20 276.20 0.0M
2023-07-18 265.00 268.00 262.50 268.00 0.0M
2023-07-17 265.00 265.00 260.00 264.00 0.0M
2023-07-14 270.00 271.60 270.00 271.60 0.0M
2023-07-13 275.90 275.90 275.90 275.90 0.0M
2023-07-12 271.20 271.20 271.20 271.20 0.0M
2023-07-07 258.80 261.00 257.90 261.00 0.0M
2023-07-06 257.20 257.20 257.20 257.20 0.0M
2023-07-05 264.90 264.90 264.40 264.40 0.0M
2023-07-03 260.00 260.00 260.00 260.00 0.0M
2023-06-23 247.00 247.20 245.00 245.00 0.0M
2023-06-22 256.50 256.50 255.60 255.60 0.0M
2023-06-19 256.70 259.20 256.70 259.20 0.0M
2023-06-16 261.00 262.70 261.00 262.70 0.0M
2023-06-15 262.70 262.70 259.90 259.90 0.0M
2023-06-14 262.80 262.80 261.80 261.80 0.0M
2023-06-12 251.80 251.80 251.80 251.80 0.0M
2023-06-09 262.50 263.10 262.10 262.10 0.0M
2023-06-07 260.30 261.50 260.30 261.50 0.0M
2023-06-06 252.10 252.70 251.70 252.10 0.0M
2023-05-31 246.90 246.90 240.10 240.10 0.0M
2023-05-30 253.80 253.80 253.00 253.00 0.0M
2023-05-26 253.00 253.00 249.80 249.80 0.0M
2023-05-25 255.10 255.10 253.00 253.00 0.0M
2023-05-24 258.20 258.20 258.20 258.20 0.0M
2023-05-23 253.20 253.20 253.00 253.00 0.0M
2023-05-22 247.40 247.90 247.40 247.90 0.0M
2023-05-16 260.00 260.00 260.00 260.00 0.0M
2023-05-15 249.20 249.20 249.20 249.20 0.0M
2023-05-12 238.70 241.00 238.70 241.00 0.0M
2023-05-11 243.40 245.00 240.40 240.40 0.0M
2023-05-10 244.10 244.70 244.10 244.20 0.0M
2023-05-09 243.80 243.80 241.40 241.40 0.0M
2023-05-08 241.20 247.00 241.20 247.00 0.0M
2023-05-03 241.00 241.00 234.00 235.00 0.0M
2023-04-28 252.60 252.60 251.90 252.00 0.0M
2023-04-26 249.00 249.00 246.70 246.70 0.0M
2023-04-25 253.00 253.00 253.00 253.00 0.0M
2023-04-24 250.00 251.30 250.00 251.30 0.0M
2023-04-21 250.00 250.00 250.00 250.00 0.0M
2023-04-20 253.00 253.00 252.00 252.00 0.0M
2023-04-19 260.00 260.00 260.00 260.00 0.0M
2023-04-17 273.00 273.00 273.00 273.00 0.0M
2023-04-14 270.60 270.60 270.60 270.60 0.0M
2023-04-13 269.20 269.20 269.20 269.20 0.0M
2023-04-11 270.00 270.00 266.10 266.50 0.0M
2023-04-03 272.70 272.70 272.70 272.70 0.0M
2023-03-31 252.80 252.80 252.80 252.80 0.0M
2023-03-30 256.20 256.30 256.20 256.30 0.0M
2023-03-27 245.00 249.90 245.00 249.90 0.0M
2023-03-24 244.00 244.00 244.00 244.00 0.0M
2023-03-23 253.00 253.00 253.00 253.00 0.0M
2023-03-20 243.80 243.80 243.80 243.80 0.0M
2023-03-17 254.10 254.20 246.80 246.80 0.0M
2023-03-16 253.40 254.80 243.70 246.90 0.0M
2023-03-15 265.10 265.10 253.00 253.80 0.0M
2023-03-14 259.00 260.30 258.80 258.80 0.0M
2023-03-13 270.00 270.00 256.90 262.80 0.0M
2023-03-09 276.40 278.00 275.30 278.00 0.0M
2023-03-08 281.20 281.70 277.60 278.20 0.0M
2023-03-07 285.00 285.80 284.50 285.00 0.0M
2023-03-06 283.10 285.00 282.00 285.00 0.0M
2023-03-03 284.80 290.00 279.60 281.70 0.0M
2023-03-02 283.00 285.30 283.00 285.30 0.0M
2023-03-01 283.20 283.20 279.10 280.90 0.0M
2023-02-28 281.70 282.20 281.20 282.20 0.0M
2023-02-27 283.20 283.20 281.40 281.40 0.0M
2023-02-24 275.50 276.30 275.50 275.90 0.0M
2023-02-23 272.60 272.60 272.60 272.60 0.0M
2023-02-22 270.80 270.80 270.80 270.80 0.0M
2023-02-21 280.00 280.00 280.00 280.00 0.0M
2023-02-20 276.60 282.00 276.10 282.00 0.0M
2023-02-17 280.70 281.00 278.50 279.30 0.0M
2023-02-16 286.00 290.00 283.90 285.00 0.0M
2023-02-15 295.00 295.00 282.80 283.40 0.0M
2023-02-14 297.50 297.50 297.50 297.50 0.0M
2023-02-13 299.00 299.00 290.10 296.60 0.0M
2023-02-10 302.60 314.50 302.60 306.10 0.0M
2023-02-09 313.60 313.60 310.00 310.00 0.0M
2023-02-08 309.70 309.70 308.60 308.60 0.0M
2023-02-07 297.00 297.40 296.20 296.50 0.0M
2023-02-06 295.50 297.40 295.50 295.80 0.0M
2023-02-03 295.30 300.00 294.80 300.00 0.0M
2023-02-02 302.00 302.00 298.10 298.50 0.0M
2023-01-31 303.20 303.20 300.20 300.20 0.0M
2023-01-30 302.60 305.90 302.60 304.50 0.0M
2023-01-27 298.00 302.40 296.40 302.40 0.0M
2023-01-26 291.20 292.50 290.00 292.40 0.0M
2023-01-25 297.30 297.30 290.00 291.00 0.0M
2023-01-24 305.00 305.00 299.30 300.50 0.0M
2023-01-20 309.60 310.00 308.80 309.90 0.0M
2023-01-19 304.50 306.30 304.00 304.20 0.0M
2023-01-18 308.80 313.40 308.60 310.00 0.0M
2023-01-17 305.00 310.00 303.90 309.70 0.0M
2023-01-16 305.00 305.90 304.40 305.90 0.0M
2023-01-13 308.40 309.70 307.00 307.00 0.0M
2023-01-12 303.80 306.80 300.70 306.80 0.0M
2023-01-11 304.50 304.50 304.50 304.50 0.0M
2023-01-10 303.50 305.70 303.10 305.30 0.0M
2023-01-09 305.80 305.80 305.30 305.30 0.0M
2023-01-06 304.00 305.00 301.40 305.00 0.0M
2023-01-05 300.00 301.40 299.40 300.70 0.0M
2023-01-04 298.00 298.30 294.00 295.90 0.0M
2023-01-03 316.90 317.50 305.30 305.30 0.0M
2023-01-02 311.60 313.10 311.60 312.60 0.0M