AKER - Price History
Monthly price history for AKER.OL (AKER)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | NOK639 | NOK639 |
| March 2024 | NOK623.50 | NOK623.50 |
| February 2024 | NOK573 | NOK573 |
| January 2024 | NOK628.50 | NOK628.50 |
| December 2023 | NOK666 | NOK666 |
| November 2023 | NOK676.50 | NOK676.50 |
| October 2023 | NOK655.68 | NOK670 |
| September 2023 | NOK645.41 | NOK659.50 |
| August 2023 | NOK641.98 | NOK656 |
| July 2023 | NOK630.24 | NOK644 |
| June 2023 | NOK595.50 | NOK608.50 |
| May 2023 | NOK592.07 | NOK605 |
| April 2023 | NOK636.11 | NOK650 |
| March 2023 | NOK642.82 | NOK672 |
| February 2023 | NOK702.60 | NOK734.50 |
| January 2023 | NOK687.30 | NOK718.50 |
| December 2022 | NOK688.26 | NOK719.50 |
| November 2022 | NOK727.95 | NOK761 |
| October 2022 | NOK687.97 | NOK732.50 |
| September 2022 | NOK663.08 | NOK706 |
| August 2022 | NOK736.34 | NOK784 |
| July 2022 | NOK701.59 | NOK747 |
| June 2022 | NOK710.04 | NOK756 |
| May 2022 | NOK842.47 | NOK897 |
| April 2022 | NOK727.41 | NOK774.50 |
| March 2022 | NOK747.90 | NOK810 |
| February 2022 | NOK673.57 | NOK729.50 |
| January 2022 | NOK697.12 | NOK755 |
| December 2021 | NOK761.75 | NOK825 |
| November 2021 | NOK762.21 | NOK825.50 |
| October 2021 | NOK707.46 | NOK777 |
| September 2021 | NOK630.07 | NOK692 |
| August 2021 | NOK571.80 | NOK628 |
| July 2021 | NOK617.78 | NOK678.50 |
| June 2021 | NOK578.17 | NOK635 |
| May 2021 | NOK590.01 | NOK648 |
| April 2021 | NOK565.88 | NOK621.50 |
| March 2021 | NOK585.09 | NOK654.50 |
| February 2021 | NOK621.29 | NOK695 |
| January 2021 | NOK610.57 | NOK683 |
| December 2020 | NOK500.61 | NOK560 |
| November 2020 | NOK449.21 | NOK502.50 |
| October 2020 | NOK330.63 | NOK380.60 |
| September 2020 | NOK349.91 | NOK402.80 |
| August 2020 | NOK352.86 | NOK406.20 |
| July 2020 | NOK332.36 | NOK382.60 |
| June 2020 | NOK295.50 | NOK350.40 |
| May 2020 | NOK247.26 | NOK293.20 |
| April 2020 | NOK228.88 | NOK271.40 |
| March 2020 | NOK198.69 | NOK235.60 |
| February 2020 | NOK356.39 | NOK422.60 |
| January 2020 | NOK431.36 | NOK511.50 |
| December 2019 | NOK458.34 | NOK543.50 |
| November 2019 | NOK421.66 | NOK500 |
| October 2019 | NOK412.05 | NOK488.60 |
| September 2019 | NOK408.17 | NOK484 |
| August 2019 | NOK393.83 | NOK467 |
| July 2019 | NOK395.52 | NOK469 |
| June 2019 | NOK413.90 | NOK490.80 |
| May 2019 | NOK423.77 | NOK502.50 |
| April 2019 | NOK497.56 | NOK590 |
| March 2019 | NOK534.91 | NOK658 |
| February 2019 | NOK525.97 | NOK647 |
| January 2019 | NOK481.26 | NOK592 |
| December 2018 | NOK375.58 | NOK462 |
| November 2018 | NOK398.34 | NOK490 |
| October 2018 | NOK521.09 | NOK641 |
| September 2018 | NOK596.69 | NOK734 |
| August 2018 | NOK534.10 | NOK657 |
| July 2018 | NOK517.84 | NOK637 |
| June 2018 | NOK506.46 | NOK623 |
| May 2018 | NOK473.94 | NOK583 |
| April 2018 | NOK409.72 | NOK504 |
| March 2018 | NOK345.21 | NOK440.50 |
| February 2018 | NOK353.04 | NOK450.50 |
| January 2018 | NOK345.60 | NOK441 |
| December 2017 | NOK315.82 | NOK403 |
| November 2017 | NOK287.61 | NOK367 |
| October 2017 | NOK289.96 | NOK370 |
| September 2017 | NOK256.26 | NOK327 |
| August 2017 | NOK219.43 | NOK280 |
| July 2017 | NOK233.53 | NOK298 |
| June 2017 | NOK214.72 | NOK274 |
| May 2017 | NOK243.72 | NOK311 |
| April 2017 | NOK255.48 | NOK326 |
| March 2017 | NOK247.75 | NOK332 |
| February 2017 | NOK264.17 | NOK354 |
| January 2017 | NOK255.21 | NOK342 |
| December 2016 | NOK241.04 | NOK323 |
| November 2016 | NOK236.56 | NOK317 |
| October 2016 | NOK227.60 | NOK305 |
| September 2016 | NOK205.22 | NOK275 |
| August 2016 | NOK193.28 | NOK259 |
| July 2016 | NOK188.80 | NOK253 |
| June 2016 | NOK158.95 | NOK213 |
| May 2016 | NOK133.20 | NOK178.50 |
| April 2016 | NOK123.88 | NOK166 |
| March 2016 | NOK108.47 | NOK154.50 |
| February 2016 | NOK110.93 | NOK158 |
| January 2016 | NOK108.12 | NOK154 |
| December 2015 | NOK115.14 | NOK164 |
| November 2015 | NOK120.41 | NOK171.50 |
| October 2015 | NOK117.60 | NOK167.50 |
| September 2015 | NOK103.91 | NOK148 |
| August 2015 | NOK104.61 | NOK149 |
| July 2015 | NOK119.35 | NOK170 |
| June 2015 | NOK118.65 | NOK169 |
| May 2015 | NOK111.28 | NOK158.50 |
| April 2015 | NOK119 | NOK169.50 |
| March 2015 | NOK120.60 | NOK176.50 |
| February 2015 | NOK120.25 | NOK176 |
| January 2015 | NOK112.74 | NOK165 |
| December 2014 | NOK112.40 | NOK164.50 |
| November 2014 | NOK104.20 | NOK152.50 |
| October 2014 | NOK112.40 | NOK164.50 |
| September 2014 | NOK144.17 | NOK211 |
| August 2014 | NOK155.78 | NOK228 |
| July 2014 | NOK164.67 | NOK241 |
| June 2014 | NOK165.35 | NOK242 |
| May 2014 | NOK151 | NOK221 |
| April 2014 | NOK137.34 | NOK201 |
| March 2014 | NOK123.57 | NOK193.50 |
| February 2014 | NOK126.13 | NOK197.50 |
| January 2014 | NOK119.74 | NOK187.50 |
| December 2013 | NOK141.78 | NOK222 |
| November 2013 | NOK138.58 | NOK217 |
| October 2013 | NOK119.74 | NOK187.50 |
| September 2013 | NOK116.87 | NOK183 |
| August 2013 | NOK118.15 | NOK185 |
| July 2013 | NOK120.06 | NOK188 |
| June 2013 | NOK108.57 | NOK170 |
| May 2013 | NOK118.46 | NOK185.50 |
| April 2013 | NOK113.68 | NOK178 |
| March 2013 | NOK131.90 | NOK219 |
| February 2013 | NOK132.21 | NOK219.50 |
| January 2013 | NOK140.34 | NOK233 |
| December 2012 | NOK127.69 | NOK212 |
| November 2012 | NOK124.98 | NOK207.50 |
| October 2012 | NOK121.06 | NOK201 |
| September 2012 | NOK112.03 | NOK186 |
| August 2012 | NOK109.62 | NOK182 |
| July 2012 | NOK101.79 | NOK169 |
| June 2012 | NOK99.08 | NOK164.50 |
| May 2012 | NOK97.27 | NOK161.50 |
| April 2012 | NOK112.63 | NOK187 |
| March 2012 | NOK106.07 | NOK186.50 |
| February 2012 | NOK104.65 | NOK184 |
| January 2012 | NOK93.84 | NOK165 |
| December 2011 | NOK88.16 | NOK155 |
| November 2011 | NOK89.58 | NOK157.50 |
| October 2011 | NOK90.43 | NOK159 |
| September 2011 | NOK67.68 | NOK119 |
| August 2011 | NOK79.63 | NOK140 |
| July 2011 | NOK81.05 | NOK142.50 |
| June 2011 | NOK81.62 | NOK143.50 |
| May 2011 | NOK87.87 | NOK154.50 |
| April 2011 | NOK91 | NOK160 |
| March 2011 | NOK91.20 | NOK170.50 |
| February 2011 | NOK87.99 | NOK164.50 |
| January 2011 | NOK81.04 | NOK151.50 |
| December 2010 | NOK74.89 | NOK140 |
| November 2010 | NOK67.40 | NOK126 |
| October 2010 | NOK64.19 | NOK120 |
| September 2010 | NOK62.05 | NOK116 |
| August 2010 | NOK59.37 | NOK111 |
| July 2010 | NOK62.85 | NOK117.50 |
| June 2010 | NOK59.11 | NOK110.50 |
| May 2010 | NOK66.86 | NOK125 |
| April 2010 | NOK82.91 | NOK155 |
| March 2010 | NOK83.52 | NOK164 |
| February 2010 | NOK77.92 | NOK153 |
| January 2010 | NOK80.72 | NOK158.50 |
| December 2009 | NOK82.25 | NOK161.50 |
| November 2009 | NOK78.43 | NOK154 |
| October 2009 | NOK77.92 | NOK153 |
| September 2009 | NOK74.86 | NOK147 |
| August 2009 | NOK72.32 | NOK142 |
| July 2009 | NOK68.50 | NOK134.50 |
| June 2009 | NOK71.81 | NOK141 |
| May 2009 | NOK65.70 | NOK129 |
| April 2009 | NOK65.70 | NOK129 |
| March 2009 | NOK62.89 | NOK128.50 |
| February 2009 | NOK61.54 | NOK125.75 |
| January 2009 | NOK65.58 | NOK134 |
| December 2008 | NOK67.05 | NOK137 |
| November 2008 | NOK70.10 | NOK143.25 |
| October 2008 | NOK73.41 | NOK150 |
| September 2008 | NOK88.33 | NOK180.50 |
| August 2008 | NOK122.84 | NOK251 |
| July 2008 | NOK124.30 | NOK254 |
| June 2008 | NOK119.29 | NOK243.75 |
| May 2008 | NOK139.96 | NOK286 |
| April 2008 | NOK138.01 | NOK282 |
| March 2008 | NOK135.22 | NOK295 |
| February 2008 | NOK136.60 | NOK298 |
| January 2008 | NOK127.89 | NOK279 |
| December 2007 | NOK155.39 | NOK339 |
| November 2007 | NOK153.33 | NOK334.50 |
| October 2007 | NOK177.39 | NOK387 |
| September 2007 | NOK174.64 | NOK381 |
| August 2007 | NOK160.89 | NOK351 |
| July 2007 | NOK177.85 | NOK388 |
| June 2007 | NOK182.66 | NOK398.50 |
| May 2007 | NOK181.29 | NOK395.50 |
| April 2007 | NOK172.35 | NOK376 |
| March 2007 | NOK177.39 | NOK387 |
| February 2007 | NOK157.13 | NOK359.50 |
| January 2007 | NOK162.82 | NOK372.50 |
| December 2006 | NOK175.27 | NOK401 |
| November 2006 | NOK162.60 | NOK372 |
| October 2006 | NOK148.61 | NOK340 |
| September 2006 | NOK135.06 | NOK309 |
| August 2006 | NOK137.24 | NOK314 |
| July 2006 | NOK145.33 | NOK332.50 |
| June 2006 | NOK142.71 | NOK326.50 |
| May 2006 | NOK139.43 | NOK319 |
| April 2006 | NOK153.42 | NOK351 |
| March 2006 | NOK132.66 | NOK303.50 |
| February 2006 | NOK115.35 | NOK269.50 |
| January 2006 | NOK98.01 | NOK229 |
| December 2005 | NOK84.75 | NOK198 |
| November 2005 | NOK73.57 | NOK184 |
| October 2005 | NOK65.77 | NOK164.50 |
| September 2005 | NOK77.96 | NOK195 |
| August 2005 | NOK70.37 | NOK176 |
| July 2005 | NOK54.08 | NOK135.25 |
| June 2005 | NOK47.58 | NOK119 |
| May 2005 | NOK40.98 | NOK102.50 |
| April 2005 | NOK34.18 | NOK85.50 |
| March 2005 | NOK35.78 | NOK89.50 |
| February 2005 | NOK33.48 | NOK83.75 |
| January 2005 | NOK30.89 | NOK77.25 |
| December 2004 | NOK24.79 | NOK62 |
| November 2004 | NOK23.39 | NOK58.50 |
| October 2004 | NOK19.59 | NOK49 |
| September 2004 | NOK19.15 | NOK47.90 |
| August 2004 | NOK38.94 | NOK97.50 |
| July 2004 | NOK43.53 | NOK109 |
| June 2004 | NOK43.43 | NOK108.75 |
| May 2004 | NOK42.73 | NOK107 |
| April 2004 | NOK42.33 | NOK106 |
| March 2004 | NOK51.12 | NOK128 |
| February 2004 | NOK56.11 | NOK140.50 |
| January 2004 | NOK53.81 | NOK134.75 |
| December 2003 | NOK45.43 | NOK113.75 |
| November 2003 | NOK45.13 | NOK113 |
| October 2003 | NOK46.12 | NOK115.50 |
| September 2003 | NOK38.34 | NOK96 |
| August 2003 | NOK37.44 | NOK93.75 |
| July 2003 | NOK38.64 | NOK96.75 |
| June 2003 | NOK38.04 | NOK95.25 |
| May 2003 | NOK31.55 | NOK79 |
| April 2003 | NOK1.64 | NOK4.12 |
| March 2003 | NOK1.27 | NOK3.19 |
| February 2003 | NOK1.16 | NOK2.90 |
| January 2003 | NOK1.48 | NOK3.70 |
| December 2002 | NOK1.48 | NOK3.70 |
| November 2002 | NOK1.70 | NOK4.25 |
| October 2002 | NOK1.29 | NOK3.23 |
| September 2002 | NOK1.57 | NOK3.93 |
| August 2002 | NOK2.01 | NOK5.04 |
| July 2002 | NOK2.54 | NOK6.35 |
| June 2002 | NOK2.72 | NOK6.80 |
| May 2002 | NOK3.59 | NOK9 |
| April 2002 | NOK3.34 | NOK8.35 |
| March 2002 | NOK3.41 | NOK8.55 |
| February 2002 | NOK3.41 | NOK8.55 |
| January 2002 | NOK3.57 | NOK8.95 |
| December 2001 | NOK3.45 | NOK8.65 |
| November 2001 | NOK5.11 | NOK12.80 |
| October 2001 | NOK4.31 | NOK10.80 |
| September 2001 | NOK3.37 | NOK8.45 |
| August 2001 | NOK20.17 | NOK50.50 |
| July 2001 | NOK22.36 | NOK56 |
| June 2001 | NOK26.16 | NOK65.50 |
| May 2001 | NOK29.15 | NOK73 |
| April 2001 | NOK26.76 | NOK67 |
| March 2001 | NOK25.56 | NOK64 |
| February 2001 | NOK27.56 | NOK69 |
| January 2001 | NOK26.76 | NOK67 |
| December 2000 | NOK24.96 | NOK62.50 |
| November 2000 | NOK27.96 | NOK70 |
| October 2000 | NOK37.34 | NOK93.50 |
| September 2000 | NOK34.34 | NOK86 |
| August 2000 | NOK48.52 | NOK121.50 |
| July 2000 | NOK51.52 | NOK129 |
| June 2000 | NOK35.94 | NOK90 |
| May 2000 | NOK41.13 | NOK103 |
| April 2000 | NOK44.93 | NOK112.50 |
| March 2000 | NOK50.32 | NOK126 |
| February 2000 | NOK57.91 | NOK145 |
| January 2000 | NOK60.70 | NOK152 |
AKER.OL
Price: NOK615
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.44%
Payout Ratio: -75.00%
Payout Ratio Range:
Dividend Per Share: 15.00 NOK
Earnings Per Share: 38.39 NOK
P/E Ratio: -15.10
Exchange: OSL
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 47.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: -10.56%
DGR5: 20.44%
DGR10: 22.15%