Comparing Back to the side-by-side chart ↗
Aker BP ASA (AKRBP.OL) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +8.7% vs the 50-day and +19.4% vs the 200-day average, 0.6% below the 52-week high and +69.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Aker BP ASA trades 8.7% above its 50-day and 19.4% above its 200-day moving average. (as of 2026-10-30)
Aker BP explores for oil and gas, develops fields and produces hydrocarbons on the Norwegian Continental Shelf. It runs field centres such as Valhall, Ula, Edvard Grieg and Ivar Aasen, Alvheim and Skarv.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AKRBP.OL overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 391.40 | 392.30 | 383.70 | 392.30 | +1.03% | 883,902 |
| 2026-10-29 | 385.00 | 389.80 | 379.30 | 388.30 | +1.15% | 906,088 |
| 2026-10-28 | 385.00 | 389.60 | 382.10 | 383.90 | -0.54% | 1,118,810 |
| 2026-10-27 | 391.30 | 394.80 | 384.50 | 386.00 | -1.35% | 1,104,618 |
| 2026-10-26 | 390.80 | 392.60 | 387.30 | 391.30 | -0.46% | 771,334 |
| 2026-10-23 | 382.50 | 393.10 | 381.80 | 393.10 | +3.20% | 1,364,169 |
| 2026-10-22 | 387.00 | 388.50 | 380.90 | 380.90 | -0.60% | 783,171 |
| 2026-10-21 | 380.20 | 383.60 | 377.70 | 383.20 | +1.59% | 1,013,431 |
| 2026-10-20 | 378.10 | 385.00 | 376.10 | 377.20 | +0.40% | 1,147,839 |
| 2026-10-19 | 376.00 | 380.40 | 373.80 | 375.70 | +0.97% | 1,130,812 |
| 2026-10-16 | 365.00 | 373.30 | 363.60 | 372.10 | +1.53% | 967,545 |
| 2026-10-15 | 368.00 | 368.60 | 361.70 | 366.50 | -1.21% | 1,123,089 |
| 2026-10-14 | 361.20 | 371.00 | 361.10 | 371.00 | +3.06% | 1,322,500 |
| 2026-10-13 | 353.80 | 360.00 | 353.00 | 360.00 | +1.93% | 654,545 |
| 2026-10-12 | 351.30 | 356.50 | 350.00 | 353.20 | -0.14% | 732,531 |
| 2026-10-09 | 345.00 | 353.80 | 344.00 | 353.70 | +2.20% | 968,565 |
| 2026-10-08 | 344.80 | 349.00 | 343.40 | 346.10 | +1.97% | 1,006,637 |
| 2026-10-07 | 341.00 | 345.40 | 337.30 | 339.40 | +0.06% | 1,221,566 |
| 2026-10-06 | 339.70 | 344.00 | 337.60 | 339.20 | -0.82% | 934,548 |
| 2026-10-05 | 340.10 | 345.70 | 339.50 | 342.00 | +1.06% | 759,907 |
| 2026-10-02 | 342.40 | 343.30 | 336.90 | 338.40 | -0.82% | 1,080,278 |
| 2026-10-01 | 337.80 | 342.20 | 333.10 | 341.20 | +0.26% | 989,342 |
| 2026-09-30 | 342.50 | 343.50 | 338.00 | 340.30 | -1.39% | 1,231,854 |
| 2026-09-29 | 348.40 | 348.60 | 340.30 | 345.10 | -1.40% | 593,843 |
| 2026-09-28 | 349.10 | 353.00 | 348.60 | 350.00 | +0.40% | 576,298 |
| 2026-09-25 | 352.90 | 354.60 | 345.80 | 348.60 | -3.27% | 654,976 |
| 2026-09-24 | 353.50 | 361.70 | 352.70 | 360.40 | +2.50% | 993,613 |
| 2026-09-23 | 345.60 | 351.60 | 342.30 | 351.60 | +1.12% | 1,077,990 |
| 2026-09-22 | 349.80 | 352.20 | 339.10 | 347.70 | -1.14% | 1,011,790 |
| 2026-09-21 | 350.90 | 354.90 | 349.00 | 351.70 | -0.93% | 838,276 |
| 2026-09-18 | 353.00 | 355.30 | 348.50 | 355.00 | -3.45% | 3,925,318 |
| 2026-09-17 | 370.00 | 371.00 | 363.80 | 367.70 | -1.71% | 890,216 |
| 2026-09-16 | 371.00 | 374.90 | 370.40 | 374.10 | +1.08% | 920,342 |
| 2026-09-15 | 364.30 | 370.10 | 362.40 | 370.10 | +0.43% | 843,656 |
| 2026-09-14 | 365.00 | 368.60 | 363.30 | 368.50 | +2.25% | 801,114 |
| 2026-09-11 | 361.50 | 362.70 | 357.80 | 360.40 | -0.55% | 765,205 |
| 2026-09-10 | 364.00 | 370.00 | 362.40 | 362.40 | -0.49% | 979,995 |
| 2026-09-09 | 361.00 | 364.50 | 358.70 | 364.20 | +1.03% | 886,576 |
| 2026-09-08 | 357.10 | 364.50 | 357.10 | 360.50 | +1.69% | 791,778 |
| 2026-09-07 | 355.00 | 359.40 | 354.50 | 354.50 | +0.65% | 565,936 |
| 2026-09-04 | 354.60 | 355.40 | 349.10 | 352.20 | -1.07% | 539,486 |
| 2026-09-03 | 353.70 | 360.50 | 352.20 | 356.00 | -1.19% | 741,468 |
| 2026-09-02 | 365.20 | 368.20 | 358.20 | 360.30 | -0.11% | 804,814 |
| 2026-09-01 | 358.00 | 361.30 | 355.70 | 360.70 | +0.90% | 976,417 |
| 2026-08-31 | 355.00 | 358.40 | 354.00 | 357.50 | +2.17% | 1,336,013 |
| 2026-08-28 | 348.90 | 352.70 | 348.20 | 349.90 | +0.72% | 500,173 |
| 2026-08-27 | 346.90 | 349.50 | 345.30 | 347.40 | -0.14% | 571,502 |
| 2026-08-26 | 343.00 | 347.90 | 340.20 | 347.90 | -0.14% | 1,038,390 |
| 2026-08-25 | 349.90 | 349.90 | 343.40 | 348.40 | -0.74% | 882,537 |
| 2026-08-24 | 353.00 | 355.10 | 350.40 | 351.00 | -1.07% | 595,363 |
| 2026-08-21 | 357.40 | 358.80 | 354.60 | 354.80 | -0.78% | 554,481 |
| 2026-08-20 | 351.70 | 358.90 | 351.20 | 357.60 | +1.62% | 774,950 |
| 2026-08-19 | 348.10 | 354.50 | 347.70 | 351.90 | +1.35% | 932,801 |
| 2026-08-18 | 350.00 | 351.50 | 347.20 | 347.20 | +0.38% | 631,341 |
| 2026-08-17 | 345.80 | 347.40 | 344.60 | 345.90 | +0.09% | 539,385 |
| 2026-08-14 | 338.60 | 345.60 | 338.10 | 345.60 | +2.37% | 630,915 |
| 2026-08-13 | 343.90 | 346.60 | 336.60 | 337.60 | -1.83% | 944,060 |
| 2026-08-12 | 343.40 | 345.80 | 341.00 | 343.90 | +0.03% | 580,935 |
| 2026-08-11 | 342.50 | 346.80 | 342.30 | 343.80 | +1.87% | 823,526 |
| 2026-08-10 | 332.40 | 337.90 | 330.50 | 337.50 | +2.24% | 745,359 |
| 2026-08-07 | 334.00 | 336.80 | 328.50 | 330.10 | -0.36% | 764,589 |
| 2026-08-06 | 330.00 | 332.70 | 328.70 | 331.30 | +0.52% | 505,484 |
| 2026-08-05 | 329.50 | 333.60 | 327.90 | 329.60 | -0.24% | 947,004 |
| 2026-08-04 | 334.50 | 341.00 | 327.20 | 330.40 | -0.99% | 1,059,451 |
| 2026-08-03 | 326.60 | 333.70 | 322.40 | 333.70 | -0.24% | 685,284 |
| 2026-07-31 | 332.40 | 337.40 | 332.40 | 334.50 | -0.03% | 932,924 |
| 2026-07-30 | 339.00 | 340.60 | 332.40 | 334.60 | -0.51% | 701,658 |
| 2026-07-29 | 329.70 | 337.60 | 329.00 | 336.30 | +2.25% | 964,037 |
| 2026-07-28 | 328.00 | 331.00 | 326.10 | 328.90 | -1.02% | 959,464 |
| 2026-07-27 | 326.00 | 333.10 | 322.80 | 332.30 | -2.41% | 1,218,213 |
| 2026-07-24 | 344.00 | 345.00 | 336.80 | 340.50 | -2.01% | 683,944 |
| 2026-07-23 | 342.90 | 347.60 | 339.70 | 347.50 | +3.12% | 999,710 |
| 2026-07-22 | 333.00 | 338.30 | 333.00 | 337.00 | +1.78% | 1,105,882 |
| 2026-07-21 | 325.10 | 331.10 | 324.50 | 331.10 | +2.13% | 1,015,472 |
| 2026-07-20 | 326.70 | 332.10 | 319.40 | 324.20 | -1.10% | 1,245,763 |
| 2026-07-17 | 321.70 | 329.00 | 320.40 | 327.80 | +1.77% | 1,143,238 |
| 2026-07-16 | 320.80 | 322.10 | 314.60 | 322.10 | -0.06% | 1,272,329 |
| 2026-07-15 | 326.50 | 326.50 | 320.20 | 322.30 | -0.65% | 1,177,171 |
| 2026-07-14 | 324.90 | 326.20 | 319.20 | 324.40 | +1.76% | 1,222,609 |
| 2026-07-13 | 315.00 | 319.90 | 311.70 | 318.80 | +3.34% | 1,121,886 |
| 2026-07-10 | 306.50 | 308.50 | 304.10 | 308.50 | -0.16% | 624,135 |
| 2026-07-09 | 313.00 | 313.00 | 307.30 | 309.00 | -1.56% | 1,166,738 |
| 2026-07-08 | 315.00 | 318.70 | 308.80 | 313.90 | +3.15% | 1,537,551 |
| 2026-07-07 | 304.00 | 306.40 | 300.60 | 304.30 | +0.93% | 1,172,394 |
| 2026-07-06 | 305.70 | 306.00 | 299.00 | 301.50 | -0.99% | 631,450 |
| 2026-07-03 | 303.20 | 306.60 | 302.20 | 304.50 | +0.03% | 774,529 |
| 2026-07-02 | 298.10 | 305.20 | 296.90 | 304.40 | +2.11% | 771,501 |
| 2026-07-01 | 302.90 | 302.90 | 296.00 | 298.10 | -1.68% | 1,301,189 |
| 2026-06-30 | 302.80 | 303.20 | 300.70 | 303.20 | +0.07% | 1,099,886 |
| 2026-06-29 | 307.30 | 307.30 | 302.70 | 303.00 | -0.03% | 858,518 |
| 2026-06-26 | 305.00 | 305.90 | 299.80 | 303.10 | -0.33% | 1,040,220 |
| 2026-06-25 | 305.70 | 306.40 | 302.40 | 304.10 | -0.98% | 1,263,381 |
| 2026-06-24 | 314.20 | 315.80 | 304.00 | 307.10 | -2.69% | 1,239,300 |
| 2026-06-23 | 315.00 | 317.20 | 311.10 | 315.60 | +0.45% | 812,910 |
| 2026-06-22 | 315.60 | 317.70 | 313.90 | 314.20 | -0.19% | 705,667 |
| 2026-06-19 | 313.00 | 316.40 | 311.60 | 314.80 | +1.91% | 1,155,406 |
| 2026-06-18 | 317.90 | 318.20 | 308.20 | 308.90 | -3.20% | 1,198,076 |
| 2026-06-17 | 315.00 | 320.30 | 311.60 | 319.10 | +0.31% | 755,716 |
| 2026-06-16 | 319.50 | 320.50 | 315.20 | 318.10 | -1.00% | 1,036,587 |
| 2026-06-15 | 329.80 | 330.00 | 319.10 | 321.30 | -6.44% | 1,593,227 |
| 2026-06-12 | 343.60 | 343.80 | 332.90 | 343.40 | -3.19% | 938,673 |
| 2026-06-11 | 351.60 | 355.50 | 348.20 | 354.70 | +2.04% | 859,768 |
| 2026-06-10 | 344.10 | 350.00 | 341.50 | 347.60 | +0.84% | 799,129 |
| 2026-06-09 | 347.00 | 349.20 | 341.90 | 344.70 | -0.86% | 801,751 |
| 2026-06-08 | 354.70 | 358.10 | 347.00 | 347.70 | -0.23% | 930,142 |
| 2026-06-05 | 347.20 | 351.70 | 346.00 | 348.50 | +0.20% | 796,924 |
| 2026-06-04 | 349.00 | 351.50 | 345.20 | 347.80 | -0.77% | 714,477 |
| 2026-06-03 | 347.40 | 350.60 | 343.70 | 350.50 | +2.43% | 1,112,535 |
| 2026-06-02 | 339.60 | 342.20 | 336.20 | 342.20 | -0.32% | 785,913 |
| 2026-06-01 | 335.80 | 343.90 | 333.90 | 343.30 | +3.22% | 1,281,752 |
| 2026-05-29 | 334.60 | 338.00 | 330.00 | 332.60 | -0.81% | 3,104,474 |
| 2026-05-28 | 337.00 | 339.40 | 331.50 | 335.30 | +0.66% | 848,502 |
| 2026-05-27 | 342.70 | 343.70 | 331.80 | 333.10 | -3.92% | 1,214,157 |
| 2026-05-26 | 341.80 | 349.40 | 339.10 | 346.70 | -1.39% | 1,060,572 |
| 2026-05-22 | 353.90 | 356.80 | 350.70 | 351.60 | -1.60% | 1,128,967 |
| 2026-05-21 | 355.90 | 360.70 | 351.70 | 357.30 | -0.33% | 1,483,164 |
| 2026-05-20 | 361.20 | 365.20 | 357.10 | 358.50 | -0.97% | 1,137,105 |
| 2026-05-19 | 355.40 | 363.70 | 355.40 | 362.00 | +1.77% | 1,484,718 |
| 2026-05-18 | 352.50 | 357.30 | 347.90 | 355.70 | +2.33% | 1,402,181 |
| 2026-05-15 | 341.00 | 348.00 | 341.00 | 347.60 | +2.81% | 1,331,247 |
| 2026-05-13 | 339.50 | 341.40 | 335.10 | 338.10 | -1.97% | 5,201,725 |
| 2026-05-12 | 339.00 | 348.70 | 339.00 | 344.90 | +1.26% | 922,033 |
| 2026-05-11 | 338.10 | 343.00 | 336.10 | 340.60 | +2.04% | 1,024,597 |
| 2026-05-08 | 330.00 | 334.00 | 328.70 | 333.80 | +2.24% | 1,149,977 |
| 2026-05-07 | 337.90 | 340.50 | 320.30 | 326.50 | -3.91% | 2,211,554 |
| 2026-05-06 | 361.10 | 361.10 | 335.20 | 339.80 | -7.31% | 2,449,589 |
| 2026-05-05 | 367.00 | 370.60 | 363.80 | 366.60 | +0.63% | 1,151,835 |
| 2026-05-04 | 361.30 | 373.80 | 359.10 | 364.30 | +1.03% | 1,204,545 |
| 2026-04-30 | 364.00 | 367.70 | 358.70 | 360.60 | +0.87% | 1,842,714 |
| 2026-04-29 | 358.60 | 361.60 | 357.30 | 357.50 | +1.36% | 1,608,266 |
| 2026-04-28 | 353.80 | 358.70 | 350.70 | 352.70 | +0.66% | 1,157,042 |
| 2026-04-27 | 350.00 | 354.80 | 348.60 | 350.40 | +0.83% | 1,046,159 |
| 2026-04-24 | 352.10 | 356.50 | 345.70 | 347.50 | +0.23% | 1,231,644 |
| 2026-04-23 | 350.00 | 353.80 | 346.70 | 346.70 | +0.81% | 996,459 |
| 2026-04-22 | 338.80 | 347.20 | 336.80 | 343.90 | +1.69% | 817,996 |
| 2026-04-21 | 333.00 | 338.20 | 331.00 | 338.20 | +2.55% | 803,748 |
| 2026-04-20 | 332.50 | 334.90 | 327.10 | 329.80 | +2.81% | 1,310,030 |
| 2026-04-17 | 343.90 | 347.80 | 318.40 | 320.80 | -6.45% | 2,321,979 |
| 2026-04-16 | 338.00 | 345.20 | 335.50 | 342.90 | +1.15% | 1,404,977 |
| 2026-04-15 | 341.00 | 349.80 | 339.00 | 339.00 | -1.65% | 1,431,463 |
| 2026-04-14 | 346.10 | 352.00 | 342.20 | 344.70 | -1.51% | 2,486,810 |
| 2026-04-13 | 350.00 | 353.10 | 346.40 | 350.00 | +3.24% | 1,734,299 |
| 2026-04-10 | 331.70 | 340.10 | 329.60 | 339.00 | +0.30% | 1,656,302 |
| 2026-04-09 | 327.70 | 338.20 | 327.40 | 338.00 | +5.49% | 1,817,720 |
| 2026-04-08 | 320.00 | 326.70 | 315.40 | 320.40 | -9.90% | 3,311,562 |
| 2026-04-07 | 340.00 | 357.10 | 339.70 | 355.60 | +4.53% | 2,623,086 |
| 2026-04-01 | 344.90 | 347.60 | 339.40 | 340.20 | -5.79% | 1,722,519 |
| 2026-03-31 | 355.00 | 362.00 | 351.20 | 361.10 | -0.36% | 2,064,546 |
| 2026-03-30 | 359.50 | 364.80 | 359.00 | 362.40 | +2.20% | 2,054,643 |
| 2026-03-27 | 347.90 | 356.00 | 347.50 | 354.60 | +1.96% | 1,896,789 |
| 2026-03-26 | 349.00 | 350.30 | 344.00 | 347.80 | +0.78% | 1,402,036 |
| 2026-03-25 | 335.00 | 345.60 | 332.50 | 345.10 | +0.85% | 1,450,458 |
| 2026-03-24 | 330.60 | 343.30 | 330.60 | 342.20 | +3.85% | 1,352,809 |
| 2026-03-23 | 353.00 | 354.00 | 326.80 | 329.50 | -6.29% | 3,213,285 |
| 2026-03-20 | 357.00 | 357.80 | 346.50 | 351.60 | -4.14% | 7,893,486 |
| 2026-03-19 | 348.00 | 367.80 | 348.00 | 366.80 | +6.97% | 3,687,613 |
| 2026-03-18 | 338.30 | 343.60 | 335.30 | 342.90 | +0.35% | 2,541,258 |
| 2026-03-17 | 336.50 | 341.70 | 335.10 | 341.70 | +1.94% | 1,739,321 |
| 2026-03-16 | 322.00 | 335.20 | 322.00 | 335.20 | +5.14% | 2,878,767 |
| 2026-03-13 | 316.00 | 320.00 | 314.50 | 318.80 | +1.05% | 2,604,306 |
| 2026-03-12 | 313.10 | 316.00 | 311.40 | 315.50 | +1.64% | 1,848,334 |
| 2026-03-11 | 304.10 | 311.00 | 300.90 | 310.40 | +1.97% | 2,017,222 |
| 2026-03-10 | 299.80 | 306.40 | 297.00 | 304.40 | -2.19% | 2,171,673 |
| 2026-03-09 | 322.60 | 322.80 | 308.10 | 311.20 | +0.71% | 4,149,127 |
| 2026-03-06 | 304.00 | 310.10 | 301.70 | 309.00 | +1.48% | 2,539,868 |
| 2026-03-05 | 301.30 | 304.90 | 295.50 | 304.50 | +1.50% | 1,995,873 |
| 2026-03-04 | 307.00 | 307.00 | 293.40 | 300.00 | -2.57% | 2,984,540 |
| 2026-03-03 | 304.00 | 307.90 | 300.30 | 307.90 | +3.95% | 3,916,296 |
| 2026-03-02 | 305.20 | 308.10 | 291.60 | 296.20 | +3.49% | 3,943,200 |
| 2026-02-27 | 280.90 | 289.00 | 278.80 | 286.20 | +1.96% | 1,913,715 |
| 2026-02-26 | 284.20 | 284.80 | 274.90 | 280.70 | -1.02% | 1,107,923 |
| 2026-02-25 | 284.60 | 285.30 | 281.70 | 283.60 | -0.18% | 1,109,474 |
| 2026-02-24 | 285.70 | 285.90 | 281.70 | 284.10 | +0.11% | 878,577 |
| 2026-02-23 | 281.50 | 286.00 | 280.00 | 283.80 | +0.67% | 925,322 |
| 2026-02-20 | 287.20 | 287.20 | 279.40 | 281.90 | -1.50% | 1,380,964 |
| 2026-02-19 | 282.80 | 288.80 | 279.10 | 286.20 | +2.36% | 1,730,828 |
| 2026-02-18 | 269.00 | 279.60 | 267.80 | 279.60 | +4.76% | 1,277,660 |
| 2026-02-17 | 269.50 | 274.20 | 265.50 | 266.90 | -1.22% | 1,321,469 |
| 2026-02-16 | 270.10 | 270.60 | 265.80 | 270.20 | -1.39% | 895,284 |
| 2026-02-13 | 272.30 | 275.40 | 270.30 | 274.00 | -0.40% | 1,232,324 |
| 2026-02-12 | 279.20 | 280.40 | 270.80 | 275.10 | +0.04% | 1,645,589 |
| 2026-02-11 | 262.10 | 277.40 | 260.70 | 275.00 | +4.44% | 2,434,217 |
| 2026-02-10 | 268.00 | 268.70 | 262.70 | 263.30 | -1.57% | 1,388,403 |
| 2026-02-09 | 266.10 | 267.80 | 264.20 | 267.50 | -0.15% | 1,029,187 |
| 2026-02-06 | 264.70 | 267.90 | 260.30 | 267.90 | +1.90% | 1,500,962 |
| 2026-02-05 | 262.90 | 268.90 | 261.10 | 262.90 | -0.49% | 1,155,511 |
| 2026-02-04 | 276.50 | 276.50 | 262.80 | 264.20 | -3.47% | 2,311,854 |
| 2026-02-03 | 273.90 | 276.40 | 271.60 | 273.70 | -0.98% | 1,572,959 |
| 2026-02-02 | 271.90 | 276.40 | 268.20 | 276.40 | -1.78% | 1,191,268 |
| 2026-01-30 | 281.00 | 282.20 | 278.10 | 281.40 | -0.64% | 860,332 |
| 2026-01-29 | 279.60 | 286.80 | 278.80 | 283.20 | +2.35% | 1,624,589 |
| 2026-01-28 | 277.50 | 282.30 | 275.55 | 276.70 | +0.99% | 989,787 |
| 2026-01-27 | 271.80 | 275.60 | 267.20 | 274.00 | -0.69% | 1,540,519 |
| 2026-01-26 | 281.00 | 282.30 | 275.90 | 275.90 | -1.29% | 932,887 |
| 2026-01-23 | 274.20 | 280.10 | 273.20 | 279.50 | +2.68% | 1,127,733 |
| 2026-01-22 | 281.70 | 283.00 | 270.70 | 272.20 | -2.68% | 1,065,935 |
| 2026-01-21 | 275.40 | 281.30 | 274.40 | 279.70 | +1.01% | 860,070 |
| 2026-01-20 | 274.00 | 276.90 | 272.10 | 276.90 | +0.54% | 825,720 |
| 2026-01-19 | 275.90 | 277.60 | 273.80 | 275.40 | -1.25% | 841,651 |
| 2026-01-16 | 272.80 | 279.20 | 270.90 | 278.90 | +3.18% | 1,305,002 |
| 2026-01-15 | 272.80 | 272.80 | 268.10 | 270.30 | -1.92% | 1,154,907 |
| 2026-01-14 | 274.00 | 276.20 | 270.00 | 275.60 | +0.44% | 1,599,630 |
| 2026-01-13 | 267.80 | 276.10 | 266.60 | 274.40 | +4.41% | 1,744,408 |
| 2026-01-12 | 263.50 | 264.80 | 260.20 | 262.80 | +0.11% | 788,882 |
| 2026-01-09 | 258.40 | 264.30 | 257.80 | 262.50 | +3.51% | 1,638,823 |
| 2026-01-08 | 253.10 | 255.20 | 251.00 | 253.60 | +0.20% | 1,263,844 |
| 2026-01-07 | 258.20 | 258.20 | 251.20 | 253.10 | -3.54% | 2,068,271 |
| 2026-01-06 | 260.20 | 264.90 | 258.70 | 262.40 | +2.66% | 1,048,252 |
| 2026-01-05 | 260.50 | 263.10 | 255.60 | 255.60 | -1.65% | 1,253,121 |
| 2026-01-02 | 256.10 | 260.40 | 255.50 | 259.90 | +1.17% | 965,170 |
| 2025-12-30 | 253.40 | 257.50 | 253.20 | 256.90 | +1.62% | 896,220 |
| 2025-12-29 | 249.40 | 254.00 | 248.50 | 252.80 | +1.00% | 686,530 |
| 2025-12-23 | 250.40 | 251.70 | 249.70 | 250.30 | -0.44% | 534,694 |
| 2025-12-22 | 247.00 | 252.30 | 246.40 | 251.40 | +2.44% | 1,047,034 |
| 2025-12-19 | 242.20 | 247.80 | 240.60 | 245.40 | +0.95% | 2,083,450 |
| 2025-12-18 | 246.50 | 247.10 | 243.10 | 243.10 | -0.98% | 1,019,129 |
| 2025-12-17 | 243.10 | 247.60 | 243.00 | 245.50 | +1.28% | 1,051,217 |
| 2025-12-16 | 246.90 | 246.90 | 242.40 | 242.40 | -2.06% | 1,044,137 |
| 2025-12-15 | 250.10 | 252.30 | 246.00 | 247.50 | -1.00% | 667,998 |
| 2025-12-12 | 249.50 | 251.30 | 248.40 | 250.00 | +0.12% | 471,550 |
| 2025-12-11 | 249.40 | 251.60 | 246.10 | 249.70 | +0.81% | 1,159,960 |
| 2025-12-10 | 252.20 | 252.20 | 247.20 | 247.70 | -1.39% | 677,742 |
| 2025-12-09 | 253.00 | 254.50 | 250.30 | 251.20 | -0.95% | 707,030 |
| 2025-12-08 | 252.00 | 254.30 | 250.40 | 253.60 | +0.20% | 436,230 |
| 2025-12-05 | 252.20 | 254.50 | 250.80 | 253.10 | +0.60% | 799,984 |
| 2025-12-04 | 251.60 | 253.00 | 248.50 | 251.60 | +0.60% | 683,648 |
| 2025-12-03 | 245.30 | 250.10 | 245.00 | 250.10 | +2.12% | 1,032,606 |
| 2025-12-02 | 247.00 | 247.40 | 242.90 | 244.90 | -0.97% | 638,315 |
| 2025-12-01 | 247.00 | 249.30 | 245.10 | 247.30 | +0.41% | 597,678 |
| 2025-11-28 | 245.40 | 246.60 | 244.60 | 246.30 | +0.70% | 579,731 |
| 2025-11-27 | 244.70 | 247.30 | 244.00 | 244.60 | +0.12% | 498,409 |
| 2025-11-26 | 244.00 | 245.50 | 242.70 | 244.30 | +0.58% | 811,001 |
| 2025-11-25 | 247.10 | 248.60 | 242.10 | 242.90 | -1.34% | 1,011,128 |
| 2025-11-24 | 252.90 | 252.90 | 244.50 | 246.20 | -1.83% | 2,245,912 |
| 2025-11-21 | 253.10 | 253.80 | 248.40 | 250.80 | -2.83% | 998,997 |
| 2025-11-20 | 256.00 | 259.20 | 254.90 | 258.10 | +1.98% | 784,338 |
| 2025-11-19 | 262.00 | 262.80 | 252.20 | 253.10 | -2.05% | 725,390 |
| 2025-11-18 | 261.30 | 262.30 | 258.20 | 258.40 | -1.67% | 732,402 |
| 2025-11-17 | 263.20 | 265.00 | 262.50 | 262.80 | +0.19% | 443,205 |
| 2025-11-14 | 261.60 | 263.20 | 259.30 | 262.30 | +0.27% | 668,268 |
| 2025-11-13 | 262.40 | 262.40 | 258.70 | 261.60 | -0.49% | 688,285 |
| 2025-11-12 | 264.00 | 266.00 | 261.60 | 262.90 | -0.45% | 733,073 |
| 2025-11-11 | 257.80 | 264.10 | 257.30 | 264.10 | +2.84% | 827,397 |
| 2025-11-10 | 259.10 | 260.40 | 255.70 | 256.80 | -0.31% | 444,540 |
| 2025-11-07 | 256.60 | 258.60 | 256.00 | 257.60 | +0.63% | 615,873 |
| 2025-11-06 | 256.70 | 257.20 | 253.30 | 256.00 | -0.51% | 1,139,916 |
| 2025-11-05 | 256.70 | 259.00 | 255.10 | 257.30 | -0.27% | 1,228,138 |
| 2025-11-04 | 262.00 | 262.00 | 257.10 | 258.00 | -1.79% | 1,087,022 |
| 2025-11-03 | 264.00 | 267.00 | 262.20 | 262.70 | -0.08% | 817,887 |
| 2025-10-31 | 262.20 | 262.90 | 258.10 | 262.90 | +0.04% | 684,365 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+14.61%). Worst month: Sep (-5.35%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Aker BP ASA's (AKRBP.OL) latest close?
392.30 on 2026-10-30, from the Closelook data lake's daily price record.
What is AKRBP.OL's 52-week high and low?
394.80 high and 240.60 low over the trailing 52 weeks, as of 2026-10-30.
What is Aker BP ASA's strongest and weakest month historically?
Historically, AKRBP.OL's strongest calendar month has been Mar (average +14.61%) and its weakest Sep (average -5.35%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 608 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AKRBP.OL?
Uptrend stack intact: Trades +8.7% vs the 50-day and +19.4% vs the 200-day average, 0.6% below the 52-week high and +69.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AKRBP.OL above its 50-day and 200-day moving averages?
Aker BP ASA trades 8.7% above its 50-day and 19.4% above its 200-day moving average (6.1% above its 20-day). As of 2026-10-30.