AKRBP.OLAKRBP.OL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $272.80 | $272.80 | $268.10 | $270.30 | 1.15M |
| 1/14/2026 | $274.00 | $276.20 | $270.00 | $275.60 | 1.60M |
| 1/13/2026 | $267.80 | $276.10 | $266.60 | $274.40 | 1.74M |
| 1/12/2026 | $263.50 | $264.80 | $260.20 | $262.80 | 788,882 |
| 1/9/2026 | $258.40 | $264.30 | $257.80 | $262.50 | 1.64M |
| 1/8/2026 | $253.10 | $255.20 | $251.00 | $253.60 | 1.26M |
| 1/7/2026 | $258.20 | $258.20 | $251.20 | $253.10 | 2.07M |
| 1/6/2026 | $260.20 | $264.90 | $258.70 | $262.40 | 1.05M |
| 1/5/2026 | $260.50 | $263.10 | $255.60 | $255.60 | 1.25M |
| 1/2/2026 | $256.10 | $260.40 | $255.50 | $259.90 | 965,170 |
| 12/30/2025 | $253.40 | $257.50 | $253.20 | $256.90 | 896,220 |
| 12/29/2025 | $249.40 | $254.00 | $248.50 | $252.80 | 686,530 |
| 12/23/2025 | $250.40 | $251.70 | $249.70 | $250.30 | 534,694 |
| 12/22/2025 | $247.00 | $252.30 | $246.40 | $251.40 | 1.05M |
| 12/19/2025 | $242.20 | $247.80 | $240.60 | $245.40 | 2.08M |
| 12/18/2025 | $246.50 | $247.10 | $243.10 | $243.10 | 1.02M |
| 12/17/2025 | $243.10 | $247.60 | $243.00 | $245.50 | 1.05M |
| 12/16/2025 | $246.90 | $246.90 | $242.40 | $242.40 | 1.04M |
| 12/15/2025 | $250.10 | $252.30 | $246.00 | $247.50 | 667,998 |
| 12/12/2025 | $249.50 | $251.30 | $248.40 | $250.00 | 471,550 |
| 12/11/2025 | $249.40 | $251.60 | $246.10 | $249.70 | 1.16M |
| 12/10/2025 | $252.20 | $252.20 | $247.20 | $247.70 | 677,742 |
| 12/9/2025 | $253.00 | $254.50 | $250.30 | $251.20 | 707,030 |
| 12/8/2025 | $252.00 | $254.30 | $250.40 | $253.60 | 436,230 |
| 12/5/2025 | $252.20 | $254.50 | $250.80 | $253.10 | 799,984 |
| 12/4/2025 | $251.60 | $253.00 | $248.50 | $251.60 | 683,648 |
| 12/3/2025 | $245.30 | $250.10 | $245.00 | $250.10 | 1.03M |
| 12/2/2025 | $247.00 | $247.40 | $242.90 | $244.90 | 638,315 |
| 12/1/2025 | $247.00 | $249.30 | $245.10 | $247.30 | 597,678 |
| 11/28/2025 | $245.40 | $246.60 | $244.60 | $246.30 | 579,731 |
| 11/27/2025 | $244.70 | $247.30 | $244.00 | $244.60 | 498,409 |
| 11/26/2025 | $244.00 | $245.50 | $242.70 | $244.30 | 811,001 |
| 11/25/2025 | $247.10 | $248.60 | $242.10 | $242.90 | 1.01M |
| 11/24/2025 | $252.90 | $252.90 | $244.50 | $246.20 | 2.25M |
| 11/21/2025 | $253.10 | $253.80 | $248.40 | $250.80 | 998,997 |
| 11/20/2025 | $256.00 | $259.20 | $254.90 | $258.10 | 784,338 |
| 11/19/2025 | $262.00 | $262.80 | $252.20 | $253.10 | 725,390 |
| 11/18/2025 | $261.30 | $262.30 | $258.20 | $258.40 | 732,402 |
| 11/17/2025 | $263.20 | $265.00 | $262.50 | $262.80 | 443,205 |
| 11/14/2025 | $261.60 | $263.20 | $259.30 | $262.30 | 668,268 |
| 11/13/2025 | $262.40 | $262.40 | $258.70 | $261.60 | 688,285 |
| 11/12/2025 | $264.00 | $266.00 | $261.60 | $262.90 | 733,073 |
| 11/11/2025 | $257.80 | $264.10 | $257.30 | $264.10 | 827,397 |
| 11/10/2025 | $259.10 | $260.40 | $255.70 | $256.80 | 444,540 |
| 11/7/2025 | $256.60 | $258.60 | $256.00 | $257.60 | 615,873 |
| 11/6/2025 | $256.70 | $257.20 | $253.30 | $256.00 | 1.14M |
| 11/5/2025 | $256.70 | $259.00 | $255.10 | $257.30 | 1.23M |
| 11/4/2025 | $262.00 | $262.00 | $257.10 | $258.00 | 1.09M |
| 11/3/2025 | $264.00 | $267.00 | $262.20 | $262.70 | 817,887 |
| 10/31/2025 | $262.20 | $262.90 | $258.10 | $262.90 | 684,365 |
| 10/30/2025 | $258.00 | $262.80 | $255.90 | $262.80 | 733,477 |
| 10/29/2025 | $251.50 | $258.80 | $251.50 | $258.20 | 852,147 |
| 10/28/2025 | $256.80 | $256.80 | $252.20 | $253.60 | 1.01M |
| 10/27/2025 | $260.00 | $260.40 | $255.30 | $258.80 | 974,975 |
| 10/24/2025 | $266.70 | $267.90 | $263.70 | $266.50 | 1.01M |
| 10/23/2025 | $265.00 | $269.80 | $265.00 | $266.70 | 1.76M |
| 10/22/2025 | $251.00 | $256.90 | $250.70 | $256.50 | 1.32M |
| 10/21/2025 | $247.80 | $249.20 | $246.10 | $248.30 | 826,192 |
| 10/20/2025 | $246.30 | $248.60 | $246.00 | $246.00 | 681,777 |
| 10/17/2025 | $247.50 | $247.90 | $243.20 | $245.80 | 1.13M |