0M5J.IL - Aker BP ASA
IOB - IOB Delayed Price. Currency in NOK
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 0.00 | 0.00 | 0.00 | 242.65 | 242.65 | 1,112 |
| May 31, 2023 | 246.85 | 248.40 | 240.20 | 243.15 | 243.15 | 349,610 |
| May 30, 2023 | 251.35 | 254.50 | 248.00 | 251.35 | 251.35 | 183,635 |
| May 26, 2023 | 251.85 | 253.50 | 249.90 | 251.85 | 251.85 | 411,978 |
| May 25, 2023 | 255.45 | 262.50 | 250.60 | 254.25 | 254.25 | 1,892,640 |
| May 24, 2023 | 254.95 | 258.80 | 252.50 | 258.75 | 258.75 | 339,752 |
| May 23, 2023 | 249.00 | 255.40 | 247.90 | 252.80 | 252.80 | 332,160 |
| May 22, 2023 | 245.30 | 249.10 | 245.30 | 248.90 | 248.90 | 406,319 |
| May 19, 2023 | 250.35 | 254.00 | 248.20 | 250.05 | 250.05 | 354,897 |
| May 18, 2023 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | - |
| May 17, 2023 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | - |
| May 16, 2023 | 247.25 | 251.70 | 246.80 | 250.75 | 250.75 | 200,488 |
| May 15, 2023 | 239.55 | 249.60 | 239.50 | 246.65 | 246.65 | 1,017,326 |
| May 12, 2023 | 236.70 | 244.30 | 236.30 | 243.55 | 243.55 | 213,172 |
| May 11, 2023 | 242.65 | 245.30 | 238.70 | 238.85 | 238.85 | 187,053 |
| May 10, 2023 | 244.30 | 245.90 | 241.30 | 244.30 | 244.30 | 181,480 |
| May 09, 2023 | 244.60 | 245.00 | 241.20 | 240.90 | 240.90 | 334,551 |
| May 05, 2023 | 238.95 | 242.10 | 237.10 | 238.95 | 238.95 | 262,023 |
| May 04, 2023 | 240.40 | 241.70 | 235.40 | 236.80 | 236.80 | 329,693 |
| May 03, 2023 | 242.55 | 242.40 | 234.10 | 235.25 | 235.25 | 563,932 |
| May 03, 2023 | 5.83506 Dividend | |||||
| May 02, 2023 | 254.75 | 256.00 | 245.90 | 247.15 | 241.31 | 615,182 |
| Apr 28, 2023 | 248.00 | 254.53 | 247.40 | 251.65 | 245.71 | 15,225,373 |
| Apr 27, 2023 | 243.75 | 248.67 | 244.00 | 247.25 | 241.41 | 23,459,084 |
| Apr 26, 2023 | 250.55 | 252.00 | 245.60 | 246.65 | 240.83 | 304,002 |
| Apr 25, 2023 | 254.05 | 255.20 | 249.80 | 250.25 | 244.34 | 162,546 |
| Apr 24, 2023 | 247.55 | 253.90 | 247.00 | 251.05 | 245.12 | 129,065 |
| Apr 21, 2023 | 250.45 | 253.20 | 249.80 | 250.45 | 244.54 | 169,169 |
| Apr 20, 2023 | 255.15 | 255.60 | 250.10 | 251.35 | 245.42 | 340,853 |
| Apr 19, 2023 | 262.05 | 264.80 | 254.60 | 258.05 | 251.96 | 218,379 |
| Apr 18, 2023 | 271.15 | 271.50 | 263.10 | 263.05 | 256.84 | 282,637 |
| Apr 17, 2023 | 272.10 | 274.70 | 271.20 | 272.10 | 265.68 | 221,527 |
| Apr 14, 2023 | 270.95 | 271.50 | 268.20 | 270.95 | 264.55 | 330,891 |
| Apr 13, 2023 | 270.65 | 271.50 | 267.90 | 270.65 | 264.26 | 98,155 |
| Apr 12, 2023 | 270.05 | 273.60 | 269.90 | 270.05 | 263.67 | 301,466 |
| Apr 11, 2023 | 269.40 | 270.00 | 265.00 | 266.15 | 259.87 | 228,687 |
| Apr 06, 2023 | 268.40 | 268.40 | 268.40 | 271.35 | 264.94 | 145,686 |
| Apr 05, 2023 | 270.95 | 269.30 | 264.60 | 271.35 | 264.94 | 98,841 |
| Apr 04, 2023 | 275.45 | 275.20 | 269.37 | 271.35 | 264.94 | 566,624 |
| Apr 03, 2023 | 266.25 | 274.10 | 269.70 | 274.15 | 267.68 | 191,787 |
| Mar 31, 2023 | 253.50 | 256.30 | 251.10 | 253.50 | 247.52 | 436,095 |
| Mar 30, 2023 | 255.65 | 257.50 | 252.40 | 255.65 | 249.61 | 708,646 |
| Mar 29, 2023 | 260.30 | 261.00 | 255.10 | 256.20 | 250.15 | 488,451 |
| Mar 28, 2023 | 254.05 | 256.10 | 252.20 | 254.05 | 248.05 | 278,731 |
| Mar 27, 2023 | 242.05 | 250.40 | 244.40 | 249.90 | 244.00 | 164,465 |
| Mar 24, 2023 | 252.80 | 252.00 | 242.70 | 245.20 | 239.41 | 366,254 |
| Mar 23, 2023 | 253.50 | 256.10 | 253.10 | 253.50 | 247.52 | 203,663 |
| Mar 22, 2023 | 254.15 | 255.70 | 253.32 | 254.15 | 248.15 | 163,040 |
| Mar 21, 2023 | 247.55 | 256.20 | 247.00 | 254.85 | 248.83 | 227,897 |
| Mar 20, 2023 | 241.10 | 247.30 | 239.10 | 244.60 | 238.83 | 239,390 |
| Mar 17, 2023 | 251.65 | 257.80 | 244.80 | 247.45 | 241.61 | 738,838 |
| Mar 16, 2023 | 254.05 | 256.70 | 242.50 | 246.15 | 240.34 | 2,443,924 |
| Mar 15, 2023 | 258.55 | 264.20 | 247.80 | 258.15 | 252.06 | 336,524 |
| Mar 14, 2023 | 258.85 | 266.70 | 258.00 | 266.45 | 260.16 | 2,172,300 |
| Mar 13, 2023 | 275.55 | 275.00 | 256.90 | 260.40 | 254.25 | 926,541 |
| Mar 10, 2023 | 271.85 | 274.40 | 272.10 | 271.85 | 265.43 | 1,568,086 |
| Mar 09, 2023 | 278.45 | 278.10 | 274.20 | 274.15 | 267.68 | 153,366 |
| Mar 08, 2023 | 281.50 | 282.30 | 276.60 | 277.10 | 270.56 | 130,035 |
| Mar 07, 2023 | 286.55 | 286.60 | 283.90 | 286.55 | 279.78 | 91,064 |
| Mar 06, 2023 | 283.85 | 286.00 | 281.70 | 283.85 | 277.15 | 76,069 |
| Mar 03, 2023 | 284.00 | 287.00 | 280.00 | 283.75 | 277.05 | 194,998 |
| Mar 02, 2023 | 283.25 | 286.10 | 282.30 | 283.25 | 276.56 | 382,551 |
| Mar 01, 2023 | 285.30 | 283.10 | 279.10 | 281.00 | 274.37 | 203,940 |
| Feb 28, 2023 | 283.75 | 285.30 | 280.10 | 283.75 | 277.05 | 1,963,510 |
| Feb 27, 2023 | 277.30 | 283.70 | 278.50 | 281.20 | 274.56 | 3,817,960 |
| Feb 24, 2023 | 277.80 | 278.20 | 273.80 | 277.80 | 271.24 | 260,082 |
| Feb 23, 2023 | 272.40 | 278.00 | 271.10 | 276.40 | 269.87 | 3,176,423 |
| Feb 22, 2023 | 275.65 | 276.40 | 269.60 | 271.55 | 265.14 | 5,397,191 |
| Feb 21, 2023 | 280.70 | 281.40 | 276.40 | 276.40 | 269.87 | 15,193,912 |
| Feb 20, 2023 | 277.90 | 281.90 | 275.80 | 281.80 | 275.15 | 19,103,207 |
| Feb 17, 2023 | 281.00 | 281.20 | 277.20 | 281.00 | 274.37 | 256,931 |
| Feb 16, 2023 | 284.00 | 288.20 | 283.30 | 284.00 | 277.29 | 217,427 |
| Feb 15, 2023 | 289.80 | 290.00 | 282.30 | 285.40 | 278.66 | 331,975 |
| Feb 15, 2023 | 5.57216 Dividend | |||||
| Feb 14, 2023 | 297.00 | 297.41 | 291.90 | 292.60 | 280.25 | 3,477,077 |
| Feb 13, 2023 | 303.45 | 306.90 | 295.34 | 298.75 | 286.14 | 6,501,056 |
| Feb 10, 2023 | 305.70 | 315.00 | 301.90 | 305.70 | 292.80 | 3,516,504 |
| Feb 09, 2023 | 308.10 | 314.70 | 309.30 | 312.70 | 299.50 | 280,175 |
| Feb 08, 2023 | 296.00 | 312.70 | 304.10 | 311.75 | 298.59 | 2,640,344 |
| Feb 07, 2023 | 297.30 | 300.80 | 295.80 | 297.30 | 284.75 | 156,539 |
| Feb 06, 2023 | 296.00 | 298.00 | 294.19 | 296.00 | 283.51 | 20,123,946 |
| Feb 03, 2023 | 294.85 | 300.90 | 294.33 | 299.15 | 286.52 | 10,059,046 |
| Feb 02, 2023 | 302.05 | 302.30 | 293.60 | 297.40 | 284.85 | 232,872 |
| Feb 01, 2023 | 304.30 | 306.60 | 301.90 | 304.30 | 291.46 | 178,743 |
| Jan 31, 2023 | 302.45 | 303.90 | 299.10 | 302.45 | 289.69 | 3,196,236 |
| Jan 30, 2023 | 302.05 | 306.44 | 302.80 | 306.45 | 293.52 | 143,391 |
| Jan 27, 2023 | 296.40 | 306.50 | 295.70 | 305.00 | 292.13 | 152,920 |
| Jan 26, 2023 | 292.50 | 294.30 | 289.60 | 292.50 | 280.16 | 392,162 |
| Jan 25, 2023 | 300.70 | 302.90 | 290.80 | 291.65 | 279.34 | 95,814 |
| Jan 24, 2023 | 308.00 | 308.20 | 299.20 | 303.25 | 290.45 | 274,544 |
| Jan 23, 2023 | 307.65 | 309.49 | 305.80 | 307.65 | 294.67 | 37,801 |
| Jan 20, 2023 | 309.60 | 311.40 | 305.00 | 305.00 | 292.13 | 143,478 |
| Jan 19, 2023 | 304.00 | 307.60 | 303.80 | 304.00 | 291.17 | 124,352 |
| Jan 18, 2023 | 308.90 | 313.80 | 305.90 | 310.25 | 297.16 | 203,415 |
| Jan 17, 2023 | 303.85 | 309.90 | 301.30 | 308.30 | 295.29 | 132,351 |
| Jan 16, 2023 | 304.70 | 306.40 | 302.40 | 304.70 | 291.84 | 166,861 |
| Jan 13, 2023 | 307.45 | 310.40 | 303.40 | 307.45 | 294.47 | 283,476 |
| Jan 12, 2023 | 303.55 | 307.60 | 300.10 | 303.55 | 290.74 | 153,953 |
| Jan 11, 2023 | 304.40 | 306.00 | 297.60 | 299.65 | 287.00 | 273,455 |
| Jan 10, 2023 | 299.05 | 306.20 | 299.50 | 303.35 | 290.55 | 347,142 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.