Frankfurt - Delayed Quote • EUR
Aker BP ASA (ARC.F)
At close: April 26 at 10:14 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 24.34 | 24.50 | 24.16 | 24.37 | 24.37 | 2,500 |
| Apr 25, 2024 | 23.86 | 24.13 | 23.86 | 24.02 | 24.02 | 515 |
| Apr 24, 2024 | 24.08 | 24.08 | 23.58 | 23.88 | 23.88 | 170 |
| Apr 23, 2024 | 23.96 | 23.96 | 23.55 | 23.55 | 23.55 | 850 |
| Apr 22, 2024 | 24.00 | 24.02 | 23.90 | 23.91 | 23.91 | 2,170 |
| Apr 19, 2024 | 24.26 | 24.26 | 23.80 | 23.80 | 23.80 | 300 |
| Apr 18, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| Apr 17, 2024 | 24.54 | 24.92 | 24.54 | 24.62 | 24.62 | 200 |
| Apr 16, 2024 | 25.05 | 25.14 | 24.48 | 24.48 | 24.48 | 275 |
| Apr 15, 2024 | 26.07 | 26.07 | 25.01 | 25.01 | 25.01 | 150 |
| Apr 12, 2024 | 25.37 | 25.58 | 25.37 | 25.58 | 25.58 | 2,000 |
| Apr 11, 2024 | 24.86 | 25.49 | 24.86 | 25.49 | 25.49 | 1,500 |
| Apr 10, 2024 | 24.79 | 24.95 | 24.79 | 24.95 | 24.95 | 4,100 |
| Apr 9, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| Apr 8, 2024 | 24.63 | 24.63 | 24.54 | 24.54 | 24.54 | 40 |
| Apr 5, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| Apr 4, 2024 | 24.36 | 24.40 | 24.33 | 24.39 | 24.39 | 3,975 |
| Apr 3, 2024 | 23.94 | 24.25 | 23.94 | 24.21 | 24.21 | 3,700 |
| Apr 2, 2024 | 23.40 | 24.04 | 23.40 | 24.03 | 24.03 | 807 |
| Mar 28, 2024 | 23.22 | 23.50 | 23.22 | 23.50 | 23.50 | 800 |
| Mar 27, 2024 | 23.37 | 23.37 | 23.21 | 23.21 | 23.21 | 42 |
| Mar 26, 2024 | 23.72 | 23.72 | 23.64 | 23.64 | 23.64 | 50 |
| Mar 25, 2024 | 23.40 | 23.73 | 23.24 | 23.66 | 23.66 | 460 |
| Mar 22, 2024 | 23.05 | 23.29 | 23.05 | 23.29 | 23.29 | 400 |
| Mar 21, 2024 | 23.36 | 23.56 | 23.36 | 23.56 | 23.56 | 50 |
| Mar 20, 2024 | 23.42 | 23.42 | 23.34 | 23.34 | 23.34 | 130 |
| Mar 19, 2024 | 23.04 | 23.31 | 23.04 | 23.31 | 23.31 | 400 |
| Mar 18, 2024 | 23.03 | 23.33 | 23.03 | 23.21 | 23.21 | 114 |
| Mar 15, 2024 | 23.20 | 23.36 | 23.20 | 23.36 | 23.36 | 816 |
| Mar 14, 2024 | 23.18 | 23.30 | 23.13 | 23.21 | 23.21 | 1,802 |
| Mar 13, 2024 | 22.68 | 23.12 | 22.68 | 23.12 | 23.12 | 215 |
| Mar 12, 2024 | 22.73 | 22.80 | 22.60 | 22.60 | 22.60 | 1,750 |
| Mar 11, 2024 | 22.82 | 22.92 | 22.74 | 22.74 | 22.74 | 787 |
| Mar 8, 2024 | 23.01 | 23.11 | 23.01 | 23.09 | 23.09 | 810 |
| Mar 7, 2024 | 22.94 | 22.94 | 22.89 | 22.89 | 22.89 | 20 |
| Mar 6, 2024 | 22.55 | 23.00 | 22.55 | 23.00 | 23.00 | 120 |
| Mar 5, 2024 | 22.73 | 22.73 | 22.55 | 22.55 | 22.55 | 250 |
| Mar 4, 2024 | 23.05 | 23.05 | 22.97 | 23.00 | 23.00 | 250 |
| Mar 1, 2024 | 22.41 | 22.99 | 22.41 | 22.99 | 22.99 | 81 |
| Feb 29, 2024 | 22.64 | 22.64 | 22.49 | 22.49 | 22.49 | 901 |
| Feb 28, 2024 | 22.71 | 22.79 | 22.57 | 22.78 | 22.78 | 900 |
| Feb 27, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Feb 26, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| Feb 23, 2024 | 22.74 | 22.98 | 22.57 | 22.57 | 22.57 | 2,862 |
| Feb 22, 2024 | 23.04 | 23.19 | 23.04 | 23.12 | 23.12 | 980 |
| Feb 21, 2024 | 22.89 | 23.14 | 22.85 | 23.14 | 23.14 | 650 |
| Feb 20, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| Feb 19, 2024 | 23.33 | 23.33 | 23.26 | 23.26 | 23.26 | 730 |
| Feb 16, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Feb 15, 2024 | 23.16 | 23.21 | 22.42 | 22.94 | 22.94 | 1,359 |
| Feb 14, 2024 | 22.84 | 23.07 | 22.84 | 23.07 | 23.07 | 22 |
| Feb 13, 2024 | 6.34 Dividend | |||||
| Feb 13, 2024 | 23.56 | 23.56 | 23.34 | 23.40 | 23.40 | 1,460 |
| Feb 12, 2024 | 23.70 | 23.82 | 23.59 | 23.81 | 17.47 | 4,302 |
| Feb 9, 2024 | 23.13 | 23.66 | 23.13 | 23.66 | 17.36 | 175 |
| Feb 8, 2024 | 22.68 | 23.05 | 22.68 | 22.94 | 16.84 | 200 |
| Feb 7, 2024 | 23.96 | 23.96 | 23.05 | 23.05 | 16.92 | 152 |
| Feb 6, 2024 | 23.42 | 23.90 | 23.42 | 23.90 | 17.54 | 40 |
| Feb 5, 2024 | 23.87 | 23.87 | 23.38 | 23.39 | 17.17 | 700 |
| Feb 2, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 18.05 | - |
| Feb 1, 2024 | 24.68 | 24.77 | 24.68 | 24.77 | 18.18 | 401 |
| Jan 31, 2024 | 24.79 | 24.79 | 24.75 | 24.75 | 18.16 | 300 |
| Jan 30, 2024 | 24.83 | 24.83 | 24.75 | 24.79 | 18.19 | 177 |
| Jan 29, 2024 | 24.95 | 25.16 | 24.95 | 24.95 | 18.31 | 312 |
| Jan 26, 2024 | 24.53 | 25.03 | 24.53 | 25.03 | 18.37 | 12 |
| Jan 25, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 17.54 | - |
| Jan 24, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 17.50 | - |
| Jan 23, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 17.38 | - |
| Jan 22, 2024 | 23.64 | 23.64 | 23.49 | 23.63 | 17.34 | 300 |
| Jan 19, 2024 | 23.87 | 24.01 | 23.87 | 24.01 | 17.62 | 300 |
| Jan 18, 2024 | 23.89 | 23.96 | 23.89 | 23.96 | 17.58 | 60 |
| Jan 17, 2024 | 24.51 | 24.51 | 23.76 | 23.94 | 17.57 | 140 |
| Jan 16, 2024 | 24.59 | 24.75 | 24.57 | 24.75 | 18.16 | 285 |
| Jan 15, 2024 | 25.54 | 25.54 | 24.60 | 24.73 | 18.15 | 550 |
| Jan 12, 2024 | 25.11 | 25.41 | 25.11 | 25.41 | 18.65 | 420 |
| Jan 11, 2024 | 25.02 | 25.18 | 24.98 | 24.98 | 18.33 | 250 |
| Jan 10, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 18.72 | - |
| Jan 9, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 18.58 | - |
| Jan 8, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 19.49 | 165 |
| Jan 5, 2024 | 26.95 | 26.95 | 26.47 | 26.47 | 19.43 | 150 |
| Jan 4, 2024 | 26.46 | 26.90 | 26.46 | 26.90 | 19.74 | 190 |
| Jan 3, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 19.29 | - |
| Jan 2, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 19.32 | 100 |
| Dec 29, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 19.29 | - |
| Dec 28, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 19.62 | - |
| Dec 27, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 19.33 | 50 |
| Dec 22, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 19.32 | - |
| Dec 21, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 19.29 | - |
| Dec 20, 2023 | 26.15 | 26.27 | 26.15 | 26.27 | 19.28 | 40 |
| Dec 19, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 19.23 | - |
| Dec 18, 2023 | 25.43 | 26.40 | 25.43 | 26.40 | 19.38 | 7,470 |
| Dec 15, 2023 | 25.81 | 26.09 | 25.81 | 26.09 | 19.15 | 150 |
| Dec 14, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 18.36 | - |
| Dec 13, 2023 | 24.66 | 24.99 | 24.25 | 24.99 | 18.34 | 420 |
| Dec 12, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 18.61 | - |
| Dec 11, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 18.71 | - |
| Dec 8, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 18.43 | - |
| Dec 7, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 18.22 | - |
| Dec 6, 2023 | 25.37 | 25.37 | 25.00 | 25.00 | 18.35 | 60 |
| Dec 5, 2023 | 25.23 | 25.47 | 25.23 | 25.47 | 18.69 | 90 |
| Dec 4, 2023 | 26.14 | 26.14 | 25.34 | 25.34 | 18.60 | 700 |
| Dec 1, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 19.21 | - |
| Nov 30, 2023 | 26.01 | 26.50 | 26.01 | 26.50 | 19.45 | 320 |
| Nov 29, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 19.21 | - |
| Nov 28, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 19.43 | - |
| Nov 27, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 19.40 | 25 |
| Nov 24, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 19.08 | - |
| Nov 23, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 18.56 | - |
| Nov 22, 2023 | 26.10 | 26.13 | 25.49 | 25.49 | 18.71 | 213 |
| Nov 21, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 19.51 | - |
| Nov 20, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 19.14 | - |
| Nov 17, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 18.83 | - |
| Nov 16, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 19.56 | - |
| Nov 15, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 19.47 | - |
| Nov 14, 2023 | 26.47 | 26.47 | 26.09 | 26.14 | 19.18 | 1,000 |
| Nov 13, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 18.95 | 100 |
| Nov 10, 2023 | 25.49 | 25.91 | 25.49 | 25.90 | 19.01 | 510 |
| Nov 9, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 18.50 | - |
| Nov 8, 2023 | 25.19 | 25.27 | 25.19 | 25.27 | 18.55 | 4,300 |
| Nov 7, 2023 | 26.44 | 26.44 | 25.69 | 25.69 | 18.85 | 110 |
| Nov 6, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 19.43 | - |
| Nov 3, 2023 | 26.47 | 26.52 | 26.47 | 26.52 | 19.46 | 20 |
| Nov 2, 2023 | 26.56 | 26.70 | 26.56 | 26.70 | 19.60 | 200 |
| Nov 1, 2023 | 6.19 Dividend | |||||
| Nov 1, 2023 | 26.48 | 26.48 | 26.40 | 26.40 | 19.38 | 300 |
| Oct 31, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 15.04 | - |
| Oct 30, 2023 | 26.19 | 26.80 | 26.19 | 26.80 | 15.11 | 100 |
| Oct 27, 2023 | 26.40 | 26.40 | 26.38 | 26.38 | 14.87 | 183 |
| Oct 26, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 14.77 | - |
| Oct 25, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 14.94 | - |
| Oct 24, 2023 | 26.22 | 26.74 | 26.22 | 26.74 | 15.07 | 135 |
| Oct 23, 2023 | 26.84 | 26.84 | 26.50 | 26.50 | 14.94 | 441 |
| Oct 20, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 15.38 | - |
| Oct 19, 2023 | 27.50 | 27.50 | 27.07 | 27.17 | 15.32 | 574 |
| Oct 18, 2023 | 27.47 | 27.66 | 27.47 | 27.66 | 15.59 | 660 |
| Oct 17, 2023 | 27.05 | 27.40 | 27.05 | 27.40 | 15.45 | 150 |
| Oct 16, 2023 | 27.55 | 27.69 | 27.55 | 27.66 | 15.59 | 1,425 |
| Oct 13, 2023 | 26.85 | 27.40 | 26.85 | 27.40 | 15.45 | 130 |
| Oct 12, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 14.87 | - |
| Oct 11, 2023 | 26.45 | 26.50 | 26.45 | 26.50 | 14.94 | 5,000 |
| Oct 10, 2023 | 26.21 | 26.44 | 26.21 | 26.44 | 14.90 | 400 |
| Oct 9, 2023 | 24.72 | 25.70 | 24.72 | 25.70 | 14.49 | 65 |
| Oct 6, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 13.57 | - |
| Oct 5, 2023 | 24.57 | 24.57 | 23.97 | 24.21 | 13.65 | 971 |
| Oct 4, 2023 | 25.24 | 25.24 | 24.80 | 24.80 | 13.98 | 108 |
| Oct 3, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 14.49 | - |
| Oct 2, 2023 | 26.23 | 26.23 | 26.15 | 26.15 | 14.74 | 260 |
| Sep 29, 2023 | 26.18 | 26.18 | 26.13 | 26.13 | 14.73 | 352 |
| Sep 28, 2023 | 26.35 | 26.35 | 26.19 | 26.22 | 14.78 | 166 |
| Sep 27, 2023 | 25.38 | 26.06 | 25.38 | 26.06 | 14.69 | 6,000 |
| Sep 26, 2023 | 25.33 | 25.33 | 25.05 | 25.05 | 14.12 | 75 |
| Sep 25, 2023 | 25.87 | 25.97 | 25.50 | 25.50 | 14.37 | 1,550 |
| Sep 22, 2023 | 25.91 | 25.94 | 25.91 | 25.94 | 14.62 | 580 |
| Sep 21, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 14.88 | - |
| Sep 20, 2023 | 26.44 | 26.72 | 26.44 | 26.72 | 15.06 | 440 |
| Sep 19, 2023 | 26.47 | 26.67 | 26.47 | 26.67 | 15.03 | 400 |
| Sep 18, 2023 | 27.46 | 27.46 | 26.35 | 26.56 | 14.97 | 3,083 |
| Sep 15, 2023 | 27.06 | 27.24 | 26.79 | 27.24 | 15.35 | 1,156 |
| Sep 14, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 14.67 | 130 |
| Sep 13, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 14.75 | - |
| Sep 12, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 14.73 | - |
| Sep 11, 2023 | 25.94 | 26.24 | 25.94 | 26.24 | 14.79 | 187 |
| Sep 8, 2023 | 25.85 | 25.87 | 25.82 | 25.82 | 14.55 | 1,000 |
| Sep 7, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 14.61 | - |
| Sep 6, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 14.59 | - |
| Sep 5, 2023 | 25.44 | 26.02 | 25.44 | 26.02 | 14.67 | 300 |
| Sep 4, 2023 | 25.69 | 25.78 | 25.69 | 25.78 | 14.53 | 450 |
| Sep 1, 2023 | 25.02 | 25.02 | 25.01 | 25.01 | 14.10 | 10 |
| Aug 31, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 14.08 | 60 |
| Aug 30, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 13.96 | - |
| Aug 29, 2023 | 24.68 | 24.89 | 24.68 | 24.89 | 14.03 | 200 |
| Aug 28, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 13.77 | - |
| Aug 25, 2023 | 24.26 | 24.66 | 24.26 | 24.37 | 13.74 | 130 |
| Aug 24, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 13.69 | - |
| Aug 23, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 13.97 | - |
| Aug 22, 2023 | 24.57 | 24.67 | 24.57 | 24.67 | 13.91 | 217 |
| Aug 21, 2023 | 24.48 | 25.00 | 24.48 | 25.00 | 14.09 | 180 |
| Aug 18, 2023 | 24.88 | 24.88 | 24.50 | 24.50 | 13.81 | 210 |
| Aug 17, 2023 | 24.65 | 24.94 | 24.65 | 24.94 | 14.06 | 100 |
| Aug 16, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 13.89 | - |
| Aug 15, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 14.14 | - |
| Aug 14, 2023 | 24.95 | 25.30 | 24.95 | 25.29 | 14.26 | 420 |
| Aug 11, 2023 | 25.12 | 25.18 | 25.00 | 25.00 | 14.09 | 400 |
| Aug 10, 2023 | 25.54 | 25.63 | 25.54 | 25.63 | 14.45 | 300 |
| Aug 9, 2023 | 24.56 | 25.50 | 24.56 | 25.50 | 14.37 | 4,950 |
| Aug 8, 2023 | 24.92 | 24.92 | 24.44 | 24.44 | 13.78 | 1,420 |
| Aug 7, 2023 | 24.99 | 25.18 | 24.99 | 25.18 | 14.19 | 450 |
| Aug 4, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 13.82 | - |
| Aug 3, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 13.77 | - |
| Aug 2, 2023 | 24.70 | 24.70 | 24.60 | 24.60 | 13.87 | 100 |
| Aug 1, 2023 | 25.34 | 25.34 | 25.04 | 25.04 | 14.11 | 500 |
| Jul 31, 2023 | 24.71 | 25.45 | 24.71 | 25.45 | 14.35 | 172 |
| Jul 28, 2023 | 24.95 | 24.95 | 24.58 | 24.58 | 13.86 | 650 |
| Jul 27, 2023 | 24.98 | 25.02 | 24.98 | 25.02 | 14.10 | 40 |
| Jul 26, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 14.08 | - |
| Jul 25, 2023 | 25.04 | 25.10 | 25.04 | 25.10 | 14.15 | 500 |
| Jul 24, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 13.70 | - |
| Jul 21, 2023 | 24.60 | 24.70 | 24.60 | 24.70 | 13.92 | 343 |
| Jul 20, 2023 | 24.31 | 24.46 | 24.27 | 24.46 | 13.79 | 330 |
| Jul 19, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 13.31 | - |
| Jul 18, 2023 | 5.66 Dividend | |||||
| Jul 18, 2023 | 23.01 | 23.26 | 23.01 | 23.24 | 13.10 | 2,000 |
| Jul 17, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 9.94 | - |
| Jul 14, 2023 | 24.40 | 24.40 | 23.63 | 23.63 | 10.09 | 150 |
| Jul 13, 2023 | 24.10 | 24.55 | 24.10 | 24.55 | 10.48 | 459 |
| Jul 12, 2023 | 23.50 | 24.11 | 23.50 | 24.01 | 10.25 | 357 |
| Jul 11, 2023 | 22.95 | 23.26 | 22.95 | 23.26 | 9.93 | 1,530 |
| Jul 10, 2023 | 22.34 | 22.97 | 22.34 | 22.97 | 9.80 | 170 |
| Jul 7, 2023 | 21.97 | 21.99 | 21.97 | 21.99 | 9.39 | 200 |
| Jul 6, 2023 | 22.75 | 22.75 | 22.25 | 22.26 | 9.50 | 1,100 |
| Jul 5, 2023 | 22.67 | 22.83 | 22.67 | 22.83 | 9.74 | 220 |
| Jul 4, 2023 | 22.18 | 22.36 | 22.18 | 22.36 | 9.54 | 500 |
| Jul 3, 2023 | 21.63 | 21.87 | 21.63 | 21.87 | 9.33 | 690 |
| Jun 30, 2023 | 21.21 | 21.60 | 21.21 | 21.60 | 9.22 | 500 |
| Jun 29, 2023 | 20.82 | 21.25 | 20.80 | 21.19 | 9.04 | 673 |
| Jun 28, 2023 | 20.72 | 20.91 | 20.54 | 20.91 | 8.92 | 360 |
| Jun 27, 2023 | 21.25 | 21.25 | 21.08 | 21.08 | 9.00 | 150 |
| Jun 26, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 8.90 | - |
| Jun 23, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 9.17 | - |
| Jun 22, 2023 | 21.94 | 21.94 | 21.50 | 21.73 | 9.27 | 550 |
| Jun 21, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 9.41 | - |
| Jun 20, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 9.39 | - |
| Jun 19, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 9.59 | - |
| Jun 16, 2023 | 22.64 | 22.91 | 22.54 | 22.91 | 9.78 | 432 |
| Jun 15, 2023 | 22.55 | 22.78 | 22.55 | 22.78 | 9.72 | 35 |
| Jun 14, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 9.72 | 100 |
| Jun 13, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 9.38 | - |
| Jun 12, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 9.54 | - |
| Jun 9, 2023 | 22.19 | 22.73 | 22.19 | 22.73 | 9.70 | 75 |
| Jun 8, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 9.39 | - |
| Jun 7, 2023 | 21.26 | 22.07 | 21.26 | 22.07 | 9.42 | 161 |
| Jun 6, 2023 | 21.96 | 21.96 | 21.20 | 21.20 | 9.05 | 94 |
| Jun 5, 2023 | 21.76 | 22.06 | 21.76 | 22.06 | 9.42 | 100 |
| Jun 2, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 8.80 | - |
| Jun 1, 2023 | 20.41 | 20.41 | 20.29 | 20.29 | 8.66 | 610 |
| May 31, 2023 | 20.66 | 20.66 | 20.00 | 20.00 | 8.54 | 390 |
| May 30, 2023 | 21.07 | 21.07 | 20.80 | 20.80 | 8.88 | 100 |
| May 29, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 9.03 | - |
| May 26, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 9.04 | - |
| May 25, 2023 | 22.17 | 22.17 | 21.39 | 21.39 | 9.13 | 375 |
| May 24, 2023 | 21.64 | 21.82 | 21.53 | 21.82 | 9.31 | 621 |
| May 23, 2023 | 21.04 | 21.11 | 21.04 | 21.11 | 9.01 | 300 |
| May 22, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 9.04 | - |
| May 19, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 9.16 | - |
| May 18, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 9.13 | - |
| May 17, 2023 | 21.33 | 21.57 | 21.33 | 21.57 | 9.21 | 18 |
| May 16, 2023 | 21.45 | 21.63 | 21.45 | 21.62 | 9.23 | 650 |
| May 15, 2023 | 20.76 | 21.29 | 20.76 | 21.29 | 9.09 | 487 |
| May 12, 2023 | 20.70 | 20.81 | 20.29 | 20.81 | 8.88 | 860 |
| May 11, 2023 | 20.97 | 21.16 | 20.60 | 20.60 | 8.79 | 1,360 |
| May 10, 2023 | 21.02 | 21.14 | 20.94 | 21.00 | 8.96 | 285 |
| May 9, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 9.10 | - |
| May 8, 2023 | 20.82 | 21.39 | 20.82 | 21.39 | 9.13 | 200 |
| May 5, 2023 | 20.09 | 20.30 | 20.09 | 20.30 | 8.66 | 430 |
| May 4, 2023 | 19.90 | 20.00 | 19.90 | 19.98 | 8.53 | 485 |
| May 3, 2023 | 5.84 Dividend | |||||
| May 3, 2023 | 20.24 | 20.24 | 20.07 | 20.07 | 8.57 | 1,000 |
| May 2, 2023 | 21.56 | 21.56 | 20.62 | 20.62 | 6.31 | 65 |
| Apr 28, 2023 | 21.31 | 21.31 | 21.03 | 21.09 | 6.45 | 500 |
| Apr 27, 2023 | 21.03 | 21.16 | 21.03 | 21.12 | 6.46 | 700 |
| Apr 26, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 6.59 | - |
Related Tickers
R1Y.SG Calima Energy Ltd
0.0670
0.00%
SER1.F PetroTal Corp.
0.5440
+0.18%
6D40.F Delek Group Ltd.
10.30
0.00%
R1Y.F Calima Energy Limited
0.0620
+0.81%
ENW.AQ ENWELL ENERGY PLC
17.83
0.00%
O1E.HM Otto Energy Ltd
0.0060
-7.69%
I32.F i3 Energy Plc
0.1136
-0.87%
O1E.F Otto Energy Limited
0.0050
-16.67%
HOJ.F Horizon Oil Limited
0.1010
0.00%
NK1A.F DNO ASA
0.8985
+3.28%