Aker BP ASA ( AKRBP.OL) - Price History
Monthly price history for AKRBP.OL (Aker BP ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | NOK314.20 | NOK314.20 |
| May 2026 | NOK332.60 | NOK332.60 |
| April 2026 | NOK354.11 | NOK360.60 |
| March 2026 | NOK354.60 | NOK361.10 |
| February 2026 | NOK281.05 | NOK286.20 |
| January 2026 | NOK269.99 | NOK281.40 |
| December 2025 | NOK246.48 | NOK256.90 |
| November 2025 | NOK236.31 | NOK246.30 |
| October 2025 | NOK252.24 | NOK262.90 |
| September 2025 | NOK237.07 | NOK253.10 |
| August 2025 | NOK237.82 | NOK253.90 |
| July 2025 | NOK234.44 | NOK250.30 |
| June 2025 | NOK235.29 | NOK257.80 |
| May 2025 | NOK214.48 | NOK235 |
| April 2025 | NOK198.01 | NOK223.20 |
| March 2025 | NOK221.34 | NOK249.50 |
| February 2025 | NOK206.26 | NOK232.50 |
| January 2025 | NOK203.95 | NOK236.70 |
| December 2024 | NOK191.02 | NOK221.70 |
| November 2024 | NOK195.08 | NOK226.40 |
| October 2024 | NOK196.44 | NOK234.60 |
| September 2024 | NOK189.40 | NOK226.20 |
| August 2024 | NOK212.60 | NOK253.90 |
| July 2024 | NOK221.81 | NOK264.90 |
| June 2024 | NOK222.30 | NOK272.20 |
| May 2024 | NOK219.61 | NOK268.90 |
| April 2024 | NOK222.14 | NOK272 |
| March 2024 | NOK215.25 | NOK269.80 |
| February 2024 | NOK205.60 | NOK257.70 |
| January 2024 | NOK218.81 | NOK280.80 |
| December 2023 | NOK230.26 | NOK295.50 |
| November 2023 | NOK241.64 | NOK310.10 |
| October 2023 | NOK245.39 | NOK321.10 |
| September 2023 | NOK226.20 | NOK296 |
| August 2023 | NOK220.55 | NOK288.60 |
| July 2023 | NOK216.50 | NOK283.30 |
| June 2023 | NOK188.32 | NOK251.80 |
| May 2023 | NOK180.39 | NOK241.20 |
| April 2023 | NOK185.82 | NOK254.50 |
| March 2023 | NOK187.14 | NOK256.30 |
| February 2023 | NOK204.66 | NOK280.30 |
| January 2023 | NOK217.20 | NOK303.20 |
| December 2022 | NOK217.84 | NOK304.10 |
| November 2022 | NOK244.78 | NOK341.70 |
| October 2022 | NOK237.40 | NOK331.40 |
| September 2022 | NOK220.25 | NOK312.60 |
| August 2022 | NOK244.98 | NOK347.70 |
| July 2022 | NOK231.45 | NOK333.90 |
| June 2022 | NOK236.79 | NOK342.10 |
| May 2022 | NOK282.26 | NOK407.80 |
| April 2022 | NOK232.56 | NOK340.50 |
| March 2022 | NOK225.80 | NOK330.60 |
| February 2022 | NOK186.80 | NOK273.50 |
| January 2022 | NOK206.19 | NOK306.60 |
| December 2021 | NOK182.65 | NOK271.60 |
| November 2021 | NOK192.60 | NOK286.40 |
| October 2021 | NOK215.54 | NOK323.90 |
| September 2021 | NOK189.72 | NOK285.10 |
| August 2021 | NOK151.06 | NOK227 |
| July 2021 | NOK158.84 | NOK238.70 |
| June 2021 | NOK180.52 | NOK274.40 |
| May 2021 | NOK160.52 | NOK244 |
| April 2021 | NOK155.40 | NOK238.80 |
| March 2021 | NOK158 | NOK242.80 |
| February 2021 | NOK146.62 | NOK225.30 |
| January 2021 | NOK137.72 | NOK214.30 |
| December 2020 | NOK138.94 | NOK216.20 |
| November 2020 | NOK129.49 | NOK201.50 |
| October 2020 | NOK94.12 | NOK148.30 |
| September 2020 | NOK92.60 | NOK145.90 |
| August 2020 | NOK110.30 | NOK173.80 |
| July 2020 | NOK107.86 | NOK169.95 |
| June 2020 | NOK110.05 | NOK175.30 |
| May 2020 | NOK98.03 | NOK156.15 |
| April 2020 | NOK105.51 | NOK170.10 |
| March 2020 | NOK82.25 | NOK132.60 |
| February 2020 | NOK137.52 | NOK221.70 |
| January 2020 | NOK158.72 | NOK261.20 |
| December 2019 | NOK175.01 | NOK288 |
| November 2019 | NOK160.61 | NOK264.30 |
| October 2019 | NOK154.29 | NOK253.90 |
| September 2019 | NOK145.26 | NOK243.40 |
| August 2019 | NOK144.30 | NOK241.80 |
| July 2019 | NOK147.74 | NOK252 |
| June 2019 | NOK143.40 | NOK244.60 |
| May 2019 | NOK138.59 | NOK236.40 |
| April 2019 | NOK163.84 | NOK284.50 |
| March 2019 | NOK176.80 | NOK307 |
| February 2019 | NOK167.01 | NOK290 |
| January 2019 | NOK159.09 | NOK280.80 |
| December 2018 | NOK123.51 | NOK218 |
| November 2018 | NOK138.01 | NOK243.60 |
| October 2018 | NOK156.05 | NOK278 |
| September 2018 | NOK193.88 | NOK345.40 |
| August 2018 | NOK166.71 | NOK297 |
| July 2018 | NOK162.26 | NOK291.60 |
| June 2018 | NOK167.38 | NOK300.80 |
| May 2018 | NOK166.38 | NOK299 |
| April 2018 | NOK145.70 | NOK264.20 |
| March 2018 | NOK117.03 | NOK212.20 |
| February 2018 | NOK108.98 | NOK197.60 |
| January 2018 | NOK121.61 | NOK223 |
| December 2017 | NOK110.10 | NOK201.90 |
| November 2017 | NOK106.72 | NOK195.70 |
| October 2017 | NOK101.59 | NOK187.80 |
| September 2017 | NOK83.31 | NOK154 |
| August 2017 | NOK76.82 | NOK142 |
| July 2017 | NOK79.49 | NOK148.40 |
| June 2017 | NOK66.15 | NOK123.50 |
| May 2017 | NOK73.92 | NOK138 |
| April 2017 | NOK77.20 | NOK145.70 |
| March 2017 | NOK72.91 | NOK137.60 |
| February 2017 | NOK78.15 | NOK147.50 |
| January 2017 | NOK78.55 | NOK149.70 |
| December 2016 | NOK81.06 | NOK154.50 |
| November 2016 | NOK72.62 | NOK138.40 |
| October 2016 | NOK68.75 | NOK132.60 |
| September 2016 | NOK65.90 | NOK127.10 |
| August 2016 | NOK58.95 | NOK113.70 |
| July 2016 | NOK55.27 | NOK106.60 |
| June 2016 | NOK52.57 | NOK101.40 |
| May 2016 | NOK40.52 | NOK78.15 |
| April 2016 | NOK37.28 | NOK71.90 |
| March 2016 | NOK32.14 | NOK62 |
| February 2016 | NOK31.63 | NOK61 |
| January 2016 | NOK27.27 | NOK52.60 |
| December 2015 | NOK28.64 | NOK55.25 |
| November 2015 | NOK29.76 | NOK57.40 |
| October 2015 | NOK27.04 | NOK52.15 |
| September 2015 | NOK24.63 | NOK47.50 |
| August 2015 | NOK25.08 | NOK48.38 |
| July 2015 | NOK25.98 | NOK50.10 |
| June 2015 | NOK28.78 | NOK55.50 |
| May 2015 | NOK26.47 | NOK51.05 |
| April 2015 | NOK28.49 | NOK54.95 |
| March 2015 | NOK23.06 | NOK44.47 |
| February 2015 | NOK20.25 | NOK39.06 |
| January 2015 | NOK16.70 | NOK32.20 |
| December 2014 | NOK20.67 | NOK39.87 |
| November 2014 | NOK19.29 | NOK37.20 |
| October 2014 | NOK22.60 | NOK43.60 |
| September 2014 | NOK29.42 | NOK56.75 |
| August 2014 | NOK33.05 | NOK63.75 |
| July 2014 | NOK36.03 | NOK69.50 |
| June 2014 | NOK31.40 | NOK67 |
| May 2014 | NOK29.66 | NOK63.30 |
| April 2014 | NOK30.44 | NOK64.95 |
| March 2014 | NOK29.38 | NOK62.70 |
| February 2014 | NOK30.51 | NOK65.10 |
| January 2014 | NOK29.78 | NOK63.55 |
| December 2013 | NOK31.26 | NOK66.70 |
| November 2013 | NOK39.84 | NOK85 |
| October 2013 | NOK39.74 | NOK84.80 |
| September 2013 | NOK38.15 | NOK81.40 |
| August 2013 | NOK37.94 | NOK80.95 |
| July 2013 | NOK40.54 | NOK86.50 |
| June 2013 | NOK39.04 | NOK83.30 |
| May 2013 | NOK43.44 | NOK92.70 |
| April 2013 | NOK38.31 | NOK81.75 |
| March 2013 | NOK42.20 | NOK90.05 |
| February 2013 | NOK42.25 | NOK90.15 |
| January 2013 | NOK40.21 | NOK85.80 |
| December 2012 | NOK38.66 | NOK82.50 |
| November 2012 | NOK38.20 | NOK81.50 |
| October 2012 | NOK41.19 | NOK87.90 |
| September 2012 | NOK44.40 | NOK94.75 |
| August 2012 | NOK43.80 | NOK93.45 |
| July 2012 | NOK38.90 | NOK83 |
| June 2012 | NOK36.98 | NOK78.90 |
| May 2012 | NOK37.49 | NOK80 |
| April 2012 | NOK38.55 | NOK82.25 |
| March 2012 | NOK41.36 | NOK88.25 |
| February 2012 | NOK42.06 | NOK89.75 |
| January 2012 | NOK41.94 | NOK89.50 |
| December 2011 | NOK41.24 | NOK88 |
| November 2011 | NOK39.84 | NOK85 |
| October 2011 | NOK39.13 | NOK83.50 |
| September 2011 | NOK22.21 | NOK47.40 |
| August 2011 | NOK20.53 | NOK43.80 |
| July 2011 | NOK12.42 | NOK26.50 |
| June 2011 | NOK14.76 | NOK31.50 |
| May 2011 | NOK14.25 | NOK30.40 |
| April 2011 | NOK15.46 | NOK33 |
| March 2011 | NOK13.50 | NOK28.80 |
| February 2011 | NOK13.12 | NOK28 |
| January 2011 | NOK13.26 | NOK28.30 |
| December 2010 | NOK12.65 | NOK27 |
| November 2010 | NOK12.18 | NOK26 |
| October 2010 | NOK11.72 | NOK25 |
| September 2010 | NOK10.64 | NOK22.70 |
| August 2010 | NOK8.95 | NOK19.10 |
| July 2010 | NOK11.01 | NOK23.50 |
| June 2010 | NOK9.61 | NOK20.50 |
| May 2010 | NOK12.32 | NOK26.30 |
| April 2010 | NOK14.90 | NOK31.80 |
| March 2010 | NOK14.01 | NOK29.90 |
| February 2010 | NOK13.22 | NOK28.20 |
| January 2010 | NOK15.23 | NOK32.50 |
| December 2009 | NOK15.84 | NOK33.80 |
| November 2009 | NOK15 | NOK32 |
| October 2009 | NOK15.70 | NOK33.50 |
| September 2009 | NOK15.42 | NOK32.90 |
| August 2009 | NOK16.17 | NOK34.50 |
| July 2009 | NOK15.93 | NOK34 |
| June 2009 | NOK15.46 | NOK33 |
| May 2009 | NOK12.18 | NOK26 |
| April 2009 | NOK11.01 | NOK23.50 |
| March 2009 | NOK10.78 | NOK23 |
| February 2009 | NOK10.78 | NOK23 |
| January 2009 | NOK10.31 | NOK22 |
| December 2008 | NOK10.54 | NOK22.50 |
| November 2008 | NOK19.17 | NOK40.90 |
| October 2008 | NOK18.75 | NOK40 |
| September 2008 | NOK18.75 | NOK40 |
| August 2008 | NOK21.14 | NOK45.10 |
| July 2008 | NOK23.90 | NOK51 |
| June 2008 | NOK25.78 | NOK55 |
| May 2008 | NOK24.84 | NOK53 |
| April 2008 | NOK24.37 | NOK52 |
| March 2008 | NOK23.90 | NOK51 |
| February 2008 | NOK24.37 | NOK52 |
| January 2008 | NOK24.37 | NOK52 |
| December 2007 | NOK26.71 | NOK57 |
AKRBP.OL
Price: NOK314.20
52 week price:
Dividend Yield: 0.74%
5-year range yield:
Forward Dividend Yield: 7.79%
Payout Ratio: 82.27%
Payout Ratio Range:
Dividend Per Share: 24.51 NOK
Earnings Per Share: 8.38 NOK
P/E Ratio: 40.29
Exchange: OSL
Sector: Energy
Industry: Oil & Gas E&P
Country: Norway
Volume: 1.0 million
Market Capitalization: 213.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 23.31%
DGR5: 17.74%