Dark

AKRBY
AKER BP ASA U/ADR
stock OTC

EOD

Sep 22, 2026

18.00USD-3.897%(-0.73)1,084

Pre-market

0.00USD-100.000%(-18.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	18.0000	18.0000	18.0000	18.0000	-3.897%	1,084	0.000%
2026-09-18	18.7400	18.7400	18.7300	18.7300	-4.194%	431	-3.897%
2026-09-15	19.5500	19.6400	19.5500	19.5500	+0.411%	1,182	-7.928%
2026-09-14	19.7600	19.7600	19.4700	19.4700	+0.064%	275	-7.550%
2026-09-11	19.4575	19.4575	19.4575	19.4575	-1.193%	141	-7.491%
2026-09-09	19.6925	19.6925	19.6925	19.6925	+2.922%	188	-8.595%
2026-09-04	19.1335	19.1335	19.1335	19.1335	+1.235%	263	-5.924%
2026-09-03	18.9000	18.9000	18.9000	18.9000	-1.588%	670	-4.762%
2026-09-02	19.2050	19.2050	19.2050	19.2050	-0.234%	126	-6.274%
2026-09-01	19.2000	19.2500	19.2000	19.2500	+3.662%	373	-6.494%
2026-08-27	18.2150	18.5700	18.2150	18.5700	+3.139%	315	-3.069%
2026-08-26	18.0048	18.0048	18.0048	18.0048	-4.938%	1,162	-0.027%
2026-08-24	18.9400	18.9400	18.9400	18.9400	-0.316%	112	-4.963%
2026-08-20	19.0000	19.0000	19.0000	19.0000	+3.037%	426	-5.263%
2026-08-18	18.4400	18.4400	18.4400	18.4400	+3.219%	203	-2.386%
2026-08-17	17.0200	17.8650	17.0200	17.8650	+1.506%	5,416	+0.756%
2026-08-13	17.6000	17.6000	17.6000	17.6000	+0.686%	481	+2.273%
2026-08-12	17.4800	17.4800	17.4800	17.4800	+2.043%	1,734	+2.975%
2026-08-11	17.1300	17.1300	17.1300	17.1300	-0.262%	242	+5.079%
2026-08-10	16.7500	17.1750	16.7500	17.1750	+0.733%	694	+4.803%
2026-08-07	17.0500	17.0500	17.0500	17.0500	-0.409%	246	+5.572%
2026-08-06	17.1200	17.1200	17.1200	17.1200	-1.212%	530	+5.140%
2026-08-05	17.3200	17.3300	17.3000	17.3300	-0.745%	2,420	+3.866%
2026-08-04	17.2200	17.4600	17.2200	17.4600	+1.042%	980	+3.093%
2026-08-03	17.7000	17.7000	17.2800	17.2800	+0.348%	784	+4.167%
2026-07-30	17.2200	17.2200	17.2200	17.2200	+3.052%	194	+4.530%
2026-07-29	16.6600	16.8850	16.6600	16.7100	-2.029%	4,207	+7.720%
2026-07-28	16.7000	17.0560	16.7000	17.0560	+1.193%	6,564	+5.535%
2026-07-27	16.8550	16.8550	16.8550	16.8550	-7.186%	269	+6.793%
2026-07-24	18.0760	18.1600	17.9000	18.1600	+0.381%	2,212	-0.881%
2026-07-23	17.8700	18.3500	17.8700	18.0910	+5.241%	6,098	-0.503%
2026-07-22	17.1500	17.1900	17.1500	17.1900	+0.526%	5,818	+4.712%
2026-07-21	16.8000	17.1000	16.3600	17.1000	+2.041%	2,153	+5.263%
2026-07-20	16.7250	16.7580	16.7250	16.7580	+0.287%	544	+7.411%
2026-07-17	16.7100	16.7100	16.7100	16.7100	0.000%	319	+7.720%
2026-07-16	16.7100	16.7100	16.7100	16.7100	-0.313%	387	+7.720%
2026-07-15	16.7625	16.7625	16.7625	16.7625	-0.045%	750	+7.383%
2026-07-14	16.3150	16.7700	16.3150	16.7700	+5.306%	1,245	+7.335%
2026-07-13	15.7200	16.3000	15.7200	15.9250	+1.272%	3,432	+13.030%
2026-07-10	16.2950	16.2950	15.7250	15.7250	+4.139%	2,108	+14.467%
2026-07-09	15.1000	15.1000	15.1000	15.1000	-8.596%	357	+19.205%
2026-07-08	16.5000	18.4800	16.1750	16.5200	+3.250%	11,373	+8.959%
2026-07-07	16.0000	16.0000	15.3000	16.0000	+3.193%	2,494	+12.500%
2026-07-06	15.5100	15.5100	15.5050	15.5050	+2.343%	956	+16.092%
2026-07-02	15.1500	15.1500	15.1500	15.1500	-1.239%	1,356	+18.812%
2026-07-01	15.0000	15.3400	15.0000	15.3400	+3.649%	6,102	+17.340%
2026-06-30	14.4500	15.7992	14.4500	14.8000	-5.431%	3,985	+21.622%
2026-06-29	15.6500	15.6500	15.6500	15.6500	+2.354%	754	+15.016%
2026-06-26	15.3000	15.3000	15.0450	15.2900	-3.228%	1,442	+17.724%
2026-06-25	15.5000	15.8000	15.3000	15.8000	+1.282%	3,190	+13.924%
2026-06-24	17.5000	17.5000	15.5000	15.6000	-10.857%	1,061	+15.385%
2026-06-23	17.5000	17.5000	15.4201	17.5000	+5.676%	1,180	+2.857%
2026-06-22	16.2000	16.5600	16.2000	16.5600	+2.222%	3,005	+8.696%
2026-06-18	16.6000	16.6000	16.2000	16.2000	-4.985%	1,655	+11.111%
2026-06-17	17.0500	17.0500	17.0500	17.0500	+0.947%	542	+5.572%
2026-06-15	17.9500	17.9500	16.8900	16.8900	-5.905%	4,519	+6.572%
2026-06-12	17.9500	17.9500	17.9500	17.9500	-4.011%	354	+0.279%
2026-06-11	18.7000	18.7000	18.7000	18.7000	+1.355%	1,140	-3.743%
2026-06-09	17.9500	18.5950	17.9500	18.4500	-2.895%	651	-2.439%
2026-06-04	19.0000	19.0000	19.0000	19.0000	-3.061%	400	-5.263%
2026-06-03	19.4000	19.6000	19.4000	19.6000	+1.005%	1,144	-8.163%
2026-06-02	19.4050	19.4050	19.4050	19.4050	+8.408%	637	-7.240%
2026-05-29	18.0000	18.0000	17.9000	17.9000	-0.556%	1,447	+0.559%
2026-05-28	18.3450	18.3450	17.8400	18.0000	-7.073%	4,096	0.000%
2026-05-27	19.3700	19.3700	19.3700	19.3700	-3.150%	591	-7.073%
2026-05-26	20.6000	20.6000	20.0000	20.0000	+9.290%	442	-10.000%
2026-05-20	18.3000	18.4000	18.3000	18.3000	-0.435%	2,192	-1.639%
2026-05-18	20.0000	20.0000	18.3800	18.3800	-8.100%	1,244	-2.067%
2026-05-14	20.4000	20.4000	20.0000	20.0000	-13.270%	629	-10.000%
2026-05-13	20.1200	23.0600	17.6801	23.0600	+25.326%	1,663	-21.943%
2026-05-11	18.4000	18.4000	18.4000	18.4000	-3.158%	192	-2.174%
2026-05-05	19.0000	19.0000	19.0000	19.0000	-0.026%	204	-5.263%
2026-04-29	19.0000	19.0050	19.0000	19.0050	+4.423%	810	-5.288%
2026-04-28	18.4520	18.4520	18.2000	18.2000	+2.767%	1,043	-1.099%
2026-04-22	17.7100	17.7100	17.7100	17.7100	+1.200%	140	+1.637%
2026-04-21	17.5000	17.5000	17.5000	17.5000	0.000%	305	+2.857%
2026-04-17	17.5000	17.5000	17.5000	17.5000	-3.793%	556	+2.857%
2026-04-16	17.4600	19.0000	17.3000	18.1900	+0.276%	1,349	-1.045%
2026-04-15	18.1400	18.1400	18.1400	18.1400	+3.657%	630	-0.772%
2026-04-14	18.5000	18.5000	17.3236	17.5000	-5.914%	1,219	+2.857%
2026-04-13	18.2500	18.6500	18.2500	18.6000	+6.590%	1,139	-3.226%
2026-04-09	17.3000	17.4500	17.3000	17.4500	+10.794%	1,267	+3.152%
2026-04-08	16.8000	17.8300	15.7500	15.7500	-13.748%	1,399	+14.286%
2026-04-07	18.7500	18.7500	18.2604	18.2604	+0.057%	882	-1.426%
2026-04-06	18.2500	18.2500	18.2500	18.2500	+0.773%	173	-1.370%
2026-04-02	18.1100	18.1100	18.1100	18.1100	+2.606%	333	-0.607%
2026-04-01	17.7600	17.7600	17.6500	17.6500	-7.105%	861	+1.983%
2026-03-31	19.2100	19.2100	19.0000	19.0000	+2.703%	552	-5.263%
2026-03-30	18.5000	20.9300	18.5000	18.5000	+12.121%	508	-2.703%
2026-03-27	19.0000	19.0000	16.5000	16.5000	-7.303%	924	+9.091%
2026-03-26	17.8000	17.8000	17.8000	17.8000	-0.336%	289	+1.124%
2026-03-25	17.8600	17.8600	17.8600	17.8600	+2.703%	223	+0.784%
2026-03-24	17.3900	17.3900	17.3900	17.3900	+4.444%	344	+3.508%
2026-03-23	17.0000	17.0000	16.5200	16.6500	-7.449%	3,624	+8.108%
2026-03-20	17.2400	18.1850	17.2400	17.9900	-6.302%	2,177	+0.056%
2026-03-19	18.0000	19.3500	18.0000	19.2000	+9.558%	5,449	-6.250%
2026-03-17	19.8000	19.8000	17.3950	17.5250	+0.863%	1,728	+2.710%
2026-03-16	16.5000	18.0000	16.5000	17.3750	+12.788%	2,819	+3.597%
2026-03-13	14.9300	15.4050	14.9300	15.4050	+2.700%	724	+16.845%
2026-03-11	15.4050	15.4050	15.0000	15.0000	-6.542%	1,126	+20.000%
2026-03-10	16.0500	16.0500	16.0500	16.0500	-0.434%	460	+12.150%
2026-03-09	16.0210	16.2000	16.0210	16.1200	+1.447%	2,541	+11.663%
2026-03-06	15.8800	16.0000	15.8800	15.8900	+2.006%	1,664	+13.279%
2026-03-05	15.5775	15.5775	15.5775	15.5775	-0.812%	160	+15.551%
2026-03-03	15.6100	15.8050	15.6100	15.7050	+0.673%	1,202	+14.613%
2026-03-02	15.5000	15.6000	15.5000	15.6000	+1.629%	916	+15.385%
2026-02-27	15.6350	15.6350	15.3000	15.3500	+0.656%	1,901	+17.264%
2026-02-25	15.4050	16.0000	15.2500	15.2500	+3.741%	761	+18.033%
2026-02-24	14.6050	14.7000	14.6050	14.7000	-1.342%	539	+22.449%
2026-02-23	15.4050	15.4050	14.9000	14.9000	-3.560%	766	+20.805%
2026-02-20	14.2800	15.4500	14.2800	15.4500	-0.323%	492	+16.505%
2026-02-19	15.9550	15.9550	15.5000	15.5000	+1.616%	1,240	+16.129%
2026-02-18	15.2535	15.2535	15.2535	15.2535	+13.578%	175	+18.006%
2026-02-17	13.4300	16.4000	13.4300	13.4300	-3.659%	2,284	+34.028%
2026-02-09	13.9400	13.9400	13.9400	13.9400	+3.221%	414	+29.125%
2026-02-05	13.4000	13.6300	13.4000	13.5050	+0.784%	1,594	+33.284%
2026-02-04	13.6600	13.6700	13.4000	13.4000	-5.902%	494	+34.328%
2026-02-02	14.8500	14.8500	13.9000	14.2405	-5.063%	1,325	+26.400%
2026-01-30	17.1000	17.1000	15.0000	15.0000	+0.976%	609	+20.000%
2026-01-29	14.6800	14.8550	14.6800	14.8550	+3.990%	1,532	+21.171%
2026-01-28	14.2200	14.2850	14.2200	14.2850	+1.312%	2,237	+26.006%
2026-01-26	14.2850	14.2850	14.1000	14.1000	+1.439%	734	+27.660%
2026-01-23	14.0000	14.1000	13.9000	13.9000	-0.785%	1,728	+29.496%
2026-01-21	13.9700	14.0300	13.9700	14.0100	+0.791%	1,901	+28.480%
2026-01-20	13.9000	13.9700	13.9000	13.9000	+2.963%	382	+29.496%
2026-01-16	13.5000	13.5000	13.5000	13.5000	+0.186%	2,165	+33.333%
2026-01-15	13.4750	13.4750	13.4750	13.4750	+4.457%	176	+33.581%
2026-01-14	13.2500	13.2500	12.9000	12.9000	-5.770%	651	+39.535%
2026-01-13	12.9000	13.6899	12.9000	13.6899	+6.123%	2,546	+31.484%
2026-01-12	12.9000	12.9000	12.9000	12.9000	+2.300%	2,470	+39.535%
2026-01-08	12.8000	12.8000	12.6100	12.6100	+0.103%	1,520	+42.744%
2026-01-05	12.8000	12.8000	12.5970	12.5970	-1.969%	2,438	+42.891%
2025-12-31	12.8500	12.8500	12.8500	12.8500	+1.903%	296	+40.078%
2025-12-29	12.6100	12.6100	12.6100	12.6100	-5.543%	172	+42.744%
2025-12-26	13.3500	13.3500	13.3500	13.3500	0.000%	204	+34.831%
2025-12-23	13.3500	13.3500	13.3500	13.3500	+11.250%	1,734	+34.831%
2025-12-22	12.2800	12.2800	12.0000	12.0000	-0.744%	827	+50.000%
2025-12-19	12.0900	12.0900	12.0900	12.0900	-0.041%	303	+48.883%
2025-12-17	12.0950	12.0950	12.0950	12.0950	+1.810%	300	+48.822%
2025-12-16	12.0000	12.0700	11.8800	11.8800	-3.336%	3,187	+51.515%
2025-12-15	12.2900	12.2900	12.2900	12.2900	-1.759%	425	+46.461%
2025-12-11	12.4500	12.5100	12.4500	12.5100	-3.769%	837	+43.885%
2025-12-09	13.0000	13.0000	13.0000	13.0000	0.000%	1,264	+38.462%
2025-12-08	13.0000	13.1100	12.0000	13.0000	+4.334%	2,033	+38.462%
2025-12-04	12.1500	12.5500	12.1500	12.4600	+4.268%	1,114	+44.462%
2025-12-02	12.1500	12.1500	11.9500	11.9500	-1.646%	1,866	+50.628%
2025-12-01	12.1500	12.1500	12.1500	12.1500	+1.090%	658	+48.148%
2025-11-28	12.0190	12.0190	12.0190	12.0190	+0.577%	1,511	+49.763%
2025-11-26	11.9500	11.9500	11.9500	11.9500	-1.240%	764	+50.628%
2025-11-25	12.2400	12.5500	11.9000	12.1000	-2.024%	3,028	+48.760%
2025-11-24	12.0500	12.3500	11.9800	12.3500	-1.240%	2,150	+45.749%
2025-11-20	12.5050	12.5050	12.5050	12.5050	+0.442%	542	+43.942%
2025-11-19	12.5000	13.1750	12.3700	12.4500	-4.598%	3,009	+44.578%
2025-11-18	13.2350	13.2400	13.0500	13.0500	-6.452%	919	+37.931%
2025-11-17	13.5800	13.9500	13.5800	13.9500	+2.574%	2,101	+29.032%
2025-11-14	13.1650	13.6000	13.0400	13.6000	+5.019%	697	+32.353%
2025-11-13	13.0000	13.0000	12.9250	12.9500	-2.005%	3,476	+38.996%
2025-11-12	13.2150	13.2150	13.2150	13.2150	+0.114%	447	+36.209%
2025-11-11	12.7900	13.2000	12.7900	13.2000	-0.015%	449	+36.364%
2025-11-10	13.2020	13.2020	13.2020	13.2020	+0.053%	400	+36.343%
2025-11-06	13.5800	13.5800	12.8050	13.1950	-0.038%	1,727	+36.415%
2025-11-04	13.2000	13.2000	13.2000	13.2000	+0.763%	945	+36.364%
2025-11-03	13.1000	13.1000	13.1000	13.1000	-1.393%	1,517	+37.405%
2025-10-24	13.8000	13.8000	13.2850	13.2850	-3.382%	502	+35.491%
2025-10-23	13.2600	13.7500	13.1900	13.7500	+7.171%	2,412	+30.909%
2025-10-22	12.9400	13.2000	12.2800	12.8300	-7.631%	3,058	+40.296%
2025-10-21	13.9099	13.9099	13.8900	13.8900	+10.238%	1,505	+29.590%
2025-10-20	13.2800	13.2800	12.6000	12.6000	+2.857%	4,055	+42.857%
2025-10-16	13.5000	13.5000	12.2500	12.2500	-9.259%	1,971	+46.939%
2025-10-15	13.5000	13.5000	13.5000	13.5000	+5.469%	1,233	+33.333%
2025-10-14	12.2500	13.7500	12.1100	12.8000	-3.469%	5,271	+40.625%
2025-10-13	13.2500	13.4750	12.6100	13.2600	+0.075%	6,227	+35.747%
2025-10-10	13.2200	13.2500	13.2200	13.2500	-0.376%	939	+35.849%
2025-10-09	13.3000	13.3000	13.3000	13.3000	+1.643%	508	+35.338%
2025-10-08	13.4000	13.4000	13.0850	13.0850	-3.074%	514	+37.562%
2025-10-07	12.9900	13.9000	12.9800	13.5000	-1.818%	1,618	+33.333%
2025-10-06	13.4400	13.7500	13.4400	13.7500	+1.476%	674	+30.909%
2025-10-03	13.5500	13.5500	13.5500	13.5500	+0.370%	1,205	+32.841%
2025-10-02	13.5000	13.5000	13.5000	13.5000	+1.351%	3,901	+33.333%
2025-10-01	12.7500	13.3200	12.7500	13.3200	+3.016%	1,347	+35.135%
2025-09-30	12.9300	12.9300	12.9300	12.9300	-2.120%	432	+39.211%
2025-09-29	13.2100	13.3200	12.9850	13.2100	+0.380%	2,697	+36.260%
2025-09-26	13.1600	13.1600	13.1600	13.1600	+1.309%	412	+36.778%
2025-09-25	12.9500	12.9900	12.8300	12.9900	+0.854%	787	+38.568%
2025-09-24	12.7900	12.9500	12.7900	12.8800	+1.457%	2,349	+39.752%
2025-09-23	12.8000	12.8000	12.6950	12.6950	-2.346%	1,283	+41.788%
2025-09-22	12.8000	13.0000	12.5000	13.0000	+1.562%	3,433	+38.462%
2025-09-19	12.7500	13.1600	12.5000	12.8000	-2.736%	8,917	+40.625%
2025-09-18	13.1600	13.1600	13.1600	13.1600	+5.280%	610	+36.778%
2025-09-17	12.5000	12.5000	12.5000	12.5000	0.000%	220	+44.000%
2025-09-16	12.5000	12.5000	12.5000	12.5000	+1.133%	173	+44.000%
2025-09-15	12.2500	12.3600	12.2500	12.3600	+0.081%	573	+45.631%
2025-09-12	12.3300	12.3500	12.1600	12.3500	-4.264%	1,340	+45.749%
2025-09-11	13.6500	13.6500	12.2000	12.9000	-7.857%	3,273	+39.535%
2025-09-10	12.9500	14.0000	12.6500	14.0000	+8.527%	4,719	+28.571%
2025-09-08	14.0000	14.0000	12.8500	12.9000	+1.976%	2,508	+39.535%
2025-09-05	12.6500	12.6500	12.6500	12.6500	0.000%	170	+42.292%
2025-08-29	12.6500	12.6500	12.6500	12.6500	+0.079%	109	+42.292%
2025-08-28	12.6000	12.6400	12.6000	12.6400	+0.477%	365	+42.405%
2025-08-26	12.5800	12.5800	12.5800	12.5800	+1.698%	400	+43.084%
2025-08-22	12.4000	12.4000	12.3650	12.3700	-1.630%	2,304	+45.513%
2025-08-21	12.0200	12.5750	12.0200	12.5750	+4.792%	974	+43.141%
2025-08-20	12.0000	12.0000	12.0000	12.0000	+0.925%	3,623	+50.000%
2025-08-19	11.7500	11.8900	11.7500	11.8900	-0.084%	600	+51.388%
2025-08-15	11.3850	11.9100	11.3850	11.9000	-0.916%	1,327	+51.261%
2025-08-14	12.0000	12.0200	12.0000	12.0100	-3.534%	456	+49.875%
2025-08-13	12.3100	12.4500	12.3100	12.4500	+0.594%	209	+44.578%
2025-08-12	12.8500	12.8500	12.3765	12.3765	+0.622%	800	+45.437%
2025-08-11	12.3000	12.3000	12.3000	12.3000	0.000%	400	+46.341%
2025-08-08	12.4000	12.4000	12.3000	12.3000	0.000%	3,284	+46.341%
2025-08-07	12.3000	12.3000	12.3000	12.3000	0.000%	151	+46.341%
2025-08-06	12.3000	12.3000	12.3000	12.3000	+2.500%	466	+46.341%
2025-08-04	12.0000	12.0000	12.0000	12.0000	+1.351%	559	+50.000%
2025-07-29	11.8400	11.8400	11.8400	11.8400	-5.128%	5,100	+52.027%
2025-07-28	12.5000	12.6000	12.4800	12.4800	-2.879%	543	+44.231%
2025-07-25	12.8500	13.2000	12.8500	12.8500	+2.800%	7,430	+40.078%
2025-07-23	12.5000	12.5000	12.5000	12.5000	0.000%	2,440	+44.000%
2025-07-22	12.5000	12.5000	12.5000	12.5000	-8.425%	2,030	+44.000%
2025-07-21	12.4000	14.2000	12.4000	13.6500	-4.612%	6,345	+31.868%
2025-07-17	12.1000	14.3100	12.0000	14.3100	+17.778%	4,104	+25.786%
2025-07-16	12.2100	12.2100	12.1500	12.1500	-2.276%	1,072	+48.148%
2025-07-15	12.6100	12.6100	12.3150	12.4330	-5.236%	3,336	+44.776%
2025-07-14	13.1050	13.1200	13.1050	13.1200	+0.923%	671	+37.195%
2025-07-10	13.1400	13.1400	12.9500	13.0000	-2.476%	2,102	+38.462%
2025-07-09	13.1800	13.3300	12.9500	13.3300	+2.538%	934	+35.034%
2025-07-08	12.9400	13.0000	12.7650	13.0000	-3.988%	1,970	+38.462%
2025-07-07	12.9700	13.5400	12.9700	13.5400	+3.241%	1,112	+32.939%
2025-07-03	13.1150	13.1150	13.1150	13.1150	+2.984%	202	+37.247%
2025-07-02	12.7350	12.7350	12.7350	12.7350	+1.717%	130	+41.343%
2025-07-01	12.5200	12.5200	12.5200	12.5200	-2.188%	426	+43.770%
2025-06-27	12.8000	12.8000	12.8000	12.8000	-1.082%	793	+40.625%
2025-06-24	12.8850	13.3100	12.8850	12.9400	-7.571%	10,563	+39.104%
2025-06-23	14.0000	14.0000	14.0000	14.0000	0.000%	843	+28.571%
2025-06-16	13.4400	14.0000	13.4400	14.0000	+3.093%	288	+28.571%
2025-06-13	13.3100	13.9300	13.2900	13.5800	+6.929%	11,031	+32.548%
2025-06-11	12.6000	12.7000	12.6000	12.7000	+0.794%	203	+41.732%
2025-06-10	12.5000	12.6000	12.5000	12.6000	+2.941%	1,207	+42.857%
2025-06-09	12.2000	12.2400	12.2000	12.2400	+0.328%	1,353	+47.059%
2025-06-06	12.2000	12.2000	12.2000	12.2000	-1.094%	296	+47.541%
2025-06-04	12.2000	12.3350	12.2000	12.3350	+1.732%	704	+45.926%
2025-06-03	12.5000	12.5000	12.1250	12.1250	+4.077%	3,895	+48.454%
2025-05-30	11.9700	11.9800	11.5000	11.6500	-2.673%	602	+54.506%
2025-05-29	11.9800	11.9800	11.9700	11.9700	-0.250%	606	+50.376%
2025-05-27	13.6500	13.6500	12.0000	12.0000	+4.348%	1,248	+50.000%
2025-05-23	11.5000	11.5000	11.5000	11.5000	+2.222%	2,857	+56.522%
2025-05-22	11.2500	11.2500	11.2500	11.2500	-3.846%	780	+60.000%
2025-05-21	11.7000	11.7000	11.7000	11.7000	-4.098%	1,101	+53.846%
2025-05-20	12.2000	12.2000	12.2000	12.2000	0.000%	446	+47.541%
2025-05-19	11.6800	12.2000	11.6000	12.2000	-4.126%	4,906	+47.541%
2025-05-16	12.5000	12.7250	12.5000	12.7250	-4.467%	1,310	+41.454%
2025-05-15	11.8000	13.3200	11.8000	13.3200	+7.854%	661	+35.135%
2025-05-14	12.3500	12.4500	12.3500	12.3500	-5.905%	5,246	+45.749%
2025-05-13	12.4900	13.1250	11.8000	13.1250	+23.821%	796	+37.143%
2025-05-05	10.3500	10.6000	10.2300	10.6000	-2.752%	1,508	+69.811%
2025-04-30	10.9000	10.9000	10.9000	10.9000	+0.184%	717	+65.138%
2025-04-29	10.8800	10.8800	10.8800	10.8800	+0.741%	300	+65.441%
2025-04-28	10.7500	10.8000	10.7500	10.8000	+1.408%	573	+66.667%
2025-04-25	10.6500	10.6500	10.6500	10.6500	+0.424%	100	+69.014%
2025-04-24	10.3450	10.6050	10.3450	10.6050	+0.904%	699	+69.731%
2025-04-23	10.5100	10.5100	10.5100	10.5100	+0.095%	439	+71.265%
2025-04-15	10.5000	10.5000	10.5000	10.5000	-0.474%	1,258	+71.429%
2025-04-14	11.0020	11.0020	10.5500	10.5500	+6.727%	1,966	+70.616%
2025-04-10	10.0350	10.0350	9.8850	9.8850	-0.453%	1,231	+82.094%
2025-04-09	9.6500	9.9800	9.3500	9.9300	+0.050%	2,997	+81.269%
2025-04-08	10.7500	10.7500	9.9250	9.9250	-4.199%	759	+81.360%
2025-04-07	10.3600	10.3600	10.3600	10.3600	-17.120%	312	+73.745%
2025-04-04	12.5000	12.5000	12.5000	12.5000	+4.167%	151	+44.000%
2025-04-02	12.0000	12.0000	12.0000	12.0000	0.000%	129	+50.000%
2025-03-31	12.0000	12.0000	12.0000	12.0000	0.000%	500	+50.000%
2025-03-26	12.0000	12.0000	12.0000	12.0000	+2.041%	200	+50.000%
2025-03-25	11.7600	11.7600	11.7600	11.7600	+3.521%	428	+53.061%
2025-03-24	11.3600	11.3600	11.3600	11.3600	-2.069%	100	+58.451%
2025-03-20	11.4800	11.6000	11.4800	11.6000	+1.045%	200	+55.172%
2025-03-18	11.4800	11.4800	11.4800	11.4800	+3.052%	560	+56.794%
2025-03-17	10.9760	11.1400	10.9760	11.1400	+2.202%	1,174	+61.580%
2025-03-14	10.9000	10.9000	10.9000	10.9000	+0.926%	3,313	+65.138%
2025-03-13	10.8000	10.8000	10.8000	10.8000	+3.349%	164	+66.667%
2025-03-11	10.4500	10.4500	10.4500	10.4500	-3.775%	2,020	+72.249%
2025-03-07	10.5000	10.8600	10.5000	10.8600	+1.495%	1,920	+65.746%
2025-03-06	11.0500	11.2500	10.6750	10.7000	+7.000%	4,132	+68.224%
2025-03-05	10.0000	10.0000	10.0000	10.0000	+3.306%	662	+80.000%
2025-03-04	10.1800	10.1800	9.6800	9.6800	-12.398%	735	+85.950%
2025-03-03	11.0000	11.0500	11.0000	11.0500	+0.455%	1,316	+62.896%
2025-02-28	11.0000	11.0000	11.0000	11.0000	+2.278%	576	+63.636%
2025-02-27	10.7550	10.7550	10.7550	10.7550	-3.021%	361	+67.364%
2025-02-26	11.0900	11.0900	11.0900	11.0900	+0.818%	485	+62.308%
2025-02-25	11.0000	11.0000	11.0000	11.0000	-1.345%	100	+63.636%
2025-02-24	11.2100	11.2100	11.0000	11.1500	-0.712%	3,000	+61.435%
2025-02-21	11.0000	11.2350	11.0000	11.2300	+1.721%	530	+60.285%
2025-02-18	11.0350	11.0400	11.0350	11.0400	-2.084%	1,184	+63.043%
2025-02-12	11.2750	11.2750	11.2750	11.2750	-1.096%	2,946	+59.645%
2025-02-11	11.4700	11.4700	11.4000	11.4000	+1.423%	665	+57.895%
2025-02-10	11.2400	11.2400	11.2400	11.2400	+1.170%	488	+60.142%
2025-02-06	11.1100	11.1100	11.1100	11.1100	+6.520%	373	+62.016%
2025-02-05	11.0250	11.0250	10.4300	10.4300	-2.158%	1,023	+72.579%
2025-02-04	10.6600	10.6600	10.6600	10.6600	+2.500%	272	+68.856%
2025-02-03	10.4000	10.4000	10.4000	10.4000	-0.192%	633	+73.077%
2025-01-31	10.4200	10.4200	10.4200	10.4200	-3.070%	19,825	+72.745%
2025-01-30	11.2020	11.2020	10.7500	10.7500	+6.079%	497	+67.442%
2025-01-27	10.1340	10.1340	10.1340	10.1340	-11.493%	433	+77.620%
2025-01-23	11.4500	11.4500	11.4500	11.4500	+3.339%	5,149	+57.205%
2025-01-22	11.0800	11.0800	11.0800	11.0800	+4.627%	160	+62.455%
2025-01-21	11.2300	11.2300	10.5610	10.5900	-5.699%	2,962	+69.972%
2025-01-16	11.2300	11.2300	11.2300	11.2300	-0.575%	303	+60.285%
2025-01-14	11.3250	11.4300	11.2950	11.2950	+0.848%	3,520	+59.363%
2025-01-13	11.2020	11.2020	11.2000	11.2000	+2.470%	1,669	+60.714%
2025-01-10	11.0200	11.3440	10.9300	10.9300	+6.634%	5,070	+64.684%
2025-01-08	10.2500	10.2500	10.2500	10.2500	-6.818%	1,983	+75.610%
2025-01-07	9.5300	11.0000	9.5300	11.0000	+4.246%	5,014	+63.636%
2025-01-03	10.8300	10.8300	10.5520	10.5520	+10.365%	385	+70.584%
2025-01-02	9.5610	9.5610	9.5610	9.5610	-1.737%	166	+88.265%
2024-12-31	9.7300	9.7300	9.7300	9.7300	+3.291%	223	+84.995%
2024-12-30	10.0400	10.0400	9.4200	9.4200	-5.422%	451	+91.083%
2024-12-26	9.6280	9.9600	9.6280	9.9600	+0.606%	1,488	+80.723%
2024-12-24	9.9000	9.9000	9.9000	9.9000	+9.513%	266	+81.818%
2024-12-23	9.2400	9.2400	9.0400	9.0400	-7.377%	5,905	+99.115%
2024-12-20	9.0300	9.7600	9.0300	9.7600	-1.613%	644	+84.426%
2024-12-19	9.9200	9.9200	9.9200	9.9200	+5.196%	204	+81.452%
2024-12-18	9.3000	9.4300	9.3000	9.4300	-2.280%	1,092	+90.880%
2024-12-17	9.6500	9.6500	9.6500	9.6500	-2.525%	171	+86.528%
2024-12-16	9.9000	9.9000	9.9000	9.9000	-2.463%	310	+81.818%
2024-12-13	10.1500	10.1500	10.1500	10.1500	-9.213%	363	+77.340%
2024-12-09	11.1800	11.1800	11.1800	11.1800	+11.078%	1,855	+61.002%
2024-12-06	10.2060	10.2060	9.9100	10.0650	-6.762%	1,303	+78.838%
2024-12-05	10.7950	10.7950	10.7950	10.7950	-0.599%	118	+66.744%
2024-12-04	10.8600	10.8600	10.8600	10.8600	-1.273%	100	+65.746%
2024-12-03	10.2500	11.0000	10.1200	11.0000	+8.911%	628	+63.636%
2024-12-02	10.1000	10.1000	10.1000	10.1000	-0.980%	174	+78.218%
2024-11-29	10.2000	10.2000	10.2000	10.2000	-2.064%	333	+76.471%
2024-11-27	10.1500	10.4150	10.1500	10.4150	+2.108%	796	+72.828%
2024-11-25	10.1500	11.0600	10.0600	10.2000	-1.639%	7,035	+76.471%
2024-11-22	10.3700	10.3700	10.3700	10.3700	-15.416%	159	+73.578%
2024-11-21	12.2600	12.2600	12.2600	12.2600	+13.729%	262	+46.819%
2024-11-18	10.1500	10.7800	10.1500	10.7800	+8.889%	1,004	+66.976%
2024-11-13	10.0000	10.0000	9.8600	9.9000	-5.714%	860	+81.818%
2024-11-12	10.5000	10.5000	10.5000	10.5000	-14.286%	300	+71.429%
2024-11-11	11.3000	12.2700	11.3000	12.2500	+7.930%	1,431	+46.939%
2024-11-08	10.4944	11.7500	10.2000	11.3500	+10.087%	1,993	+58.590%
2024-11-07	11.1500	11.2700	10.3100	10.3100	-7.534%	931	+74.588%
2024-11-04	10.7364	12.6500	10.5700	11.1500	+5.388%	812	+61.435%
2024-10-31	10.5800	10.5800	10.5800	10.5800	-14.609%	15,898	+70.132%
2024-10-28	10.2100	12.4000	10.2100	12.3900	+6.995%	481	+45.278%
2024-10-25	11.0000	11.5800	11.0000	11.5800	+10.055%	400	+55.440%
2024-10-23	10.5220	10.5220	10.5220	10.5220	+1.027%	501	+71.070%
2024-10-21	10.4150	10.4150	10.4150	10.4150	+1.709%	425	+72.828%
2024-10-18	10.2400	10.2400	10.2400	10.2400	-0.098%	160	+75.781%
2024-10-17	10.8150	10.8150	10.2500	10.2500	-2.381%	777	+75.610%
2024-10-15	10.5000	10.5000	10.5000	10.5000	+1.744%	144	+71.429%
2024-10-11	10.3200	10.3200	10.3200	10.3200	-9.474%	264	+74.419%
2024-10-10	11.4000	11.4000	11.4000	11.4000	-3.390%	411	+57.895%
2024-10-07	13.2220	13.2220	11.8000	11.8000	+5.754%	692	+52.542%
2024-10-03	11.1580	11.1580	11.1580	11.1580	+10.475%	328	+61.319%
2024-10-01	10.8900	11.4500	10.1000	10.1000	-5.696%	3,318	+78.218%
2024-09-30	10.7100	10.7100	10.7100	10.7100	-5.221%	180	+68.067%
2024-09-27	9.7500	11.3000	9.7500	11.3000	+7.619%	496	+59.292%
2024-09-26	10.5000	10.5000	10.5000	10.5000	-9.326%	275	+71.429%
2024-09-24	11.5800	11.5800	11.5800	11.5800	+6.239%	356	+55.440%
2024-09-23	10.8400	10.9000	10.8400	10.9000	-0.457%	1,000	+65.138%
2024-09-19	10.9500	10.9500	10.9500	10.9500	+0.330%	1,650	+64.384%
2024-09-06	10.9140	10.9140	10.9140	10.9140	-5.096%	634	+64.926%
2024-09-03	13.2400	13.2400	11.5000	11.5000	-5.350%	48,062	+56.522%
2024-08-23	12.1500	12.1500	12.1500	12.1500	-4.930%	188	+48.148%
2024-08-21	12.7800	12.7800	12.7800	12.7800	-8.714%	299	+40.845%
2024-08-16	14.4000	14.4000	14.0000	14.0000	+15.942%	1,152	+28.571%
2024-08-09	12.0750	12.0750	12.0750	12.0750	+5.000%	166	+49.068%
2024-07-31	11.5000	11.5000	11.5000	11.5000	+1.770%	185	+56.522%
2024-07-26	11.3000	11.3000	11.3000	11.3000	-1.739%	111	+59.292%
2024-07-23	11.5000	11.5000	11.5000	11.5000	-3.846%	115	+56.522%
2024-07-18	11.9600	11.9600	11.9600	11.9600	0.000%	164	+50.502%
2024-06-25	11.9600	11.9600	11.9600	11.9600	-1.157%	584	+50.502%

.dark-mode .l5C1jM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5C1jM{ color: #333333; background-color: white; border: 2px solid #333333; }AKRBYAKER BP ASA U/ADRstock OTC

AKRBY
AKER BP ASA U/ADR
stock OTC