AKER BP - Price History
Monthly price history for AKRBP.OL (AKER BP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | NOK285.20 | NOK285.20 |
| March 2024 | NOK269.80 | NOK269.80 |
| February 2024 | NOK257.70 | NOK257.70 |
| January 2024 | NOK274.26 | NOK280.80 |
| December 2023 | NOK288.62 | NOK295.50 |
| November 2023 | NOK302.88 | NOK310.10 |
| October 2023 | NOK307.57 | NOK321.10 |
| September 2023 | NOK283.53 | NOK296 |
| August 2023 | NOK276.44 | NOK288.60 |
| July 2023 | NOK271.37 | NOK283.30 |
| June 2023 | NOK236.04 | NOK251.80 |
| May 2023 | NOK226.11 | NOK241.20 |
| April 2023 | NOK232.92 | NOK254.50 |
| March 2023 | NOK234.56 | NOK256.30 |
| February 2023 | NOK256.53 | NOK280.30 |
| January 2023 | NOK272.24 | NOK303.20 |
| December 2022 | NOK273.05 | NOK304.10 |
| November 2022 | NOK306.81 | NOK341.70 |
| October 2022 | NOK297.56 | NOK331.40 |
| September 2022 | NOK276.06 | NOK312.60 |
| August 2022 | NOK307.06 | NOK347.70 |
| July 2022 | NOK290.11 | NOK333.90 |
| June 2022 | NOK296.80 | NOK342.10 |
| May 2022 | NOK353.79 | NOK407.80 |
| April 2022 | NOK291.50 | NOK340.50 |
| March 2022 | NOK283.03 | NOK330.60 |
| February 2022 | NOK234.14 | NOK273.50 |
| January 2022 | NOK258.44 | NOK306.60 |
| December 2021 | NOK228.94 | NOK271.60 |
| November 2021 | NOK241.41 | NOK286.40 |
| October 2021 | NOK270.16 | NOK323.90 |
| September 2021 | NOK237.80 | NOK285.10 |
| August 2021 | NOK189.34 | NOK227 |
| July 2021 | NOK199.10 | NOK238.70 |
| June 2021 | NOK226.27 | NOK274.40 |
| May 2021 | NOK201.20 | NOK244 |
| April 2021 | NOK194.78 | NOK238.80 |
| March 2021 | NOK198.05 | NOK242.80 |
| February 2021 | NOK183.77 | NOK225.30 |
| January 2021 | NOK172.62 | NOK214.30 |
| December 2020 | NOK174.15 | NOK216.20 |
| November 2020 | NOK162.31 | NOK201.50 |
| October 2020 | NOK117.97 | NOK148.30 |
| September 2020 | NOK116.06 | NOK145.90 |
| August 2020 | NOK138.26 | NOK173.80 |
| July 2020 | NOK135.19 | NOK169.95 |
| June 2020 | NOK137.94 | NOK175.30 |
| May 2020 | NOK122.87 | NOK156.15 |
| April 2020 | NOK132.25 | NOK170.10 |
| March 2020 | NOK103.10 | NOK132.60 |
| February 2020 | NOK172.37 | NOK221.70 |
| January 2020 | NOK198.95 | NOK261.20 |
| December 2019 | NOK219.36 | NOK288 |
| November 2019 | NOK201.31 | NOK264.30 |
| October 2019 | NOK193.39 | NOK253.90 |
| September 2019 | NOK182.07 | NOK243.40 |
| August 2019 | NOK180.88 | NOK241.80 |
| July 2019 | NOK185.18 | NOK252 |
| June 2019 | NOK179.74 | NOK244.60 |
| May 2019 | NOK173.72 | NOK236.40 |
| April 2019 | NOK205.36 | NOK284.50 |
| March 2019 | NOK221.60 | NOK307 |
| February 2019 | NOK209.33 | NOK290 |
| January 2019 | NOK199.41 | NOK280.80 |
| December 2018 | NOK154.81 | NOK218 |
| November 2018 | NOK172.99 | NOK243.60 |
| October 2018 | NOK195.59 | NOK278 |
| September 2018 | NOK243.01 | NOK345.40 |
| August 2018 | NOK208.96 | NOK297 |
| July 2018 | NOK203.38 | NOK291.60 |
| June 2018 | NOK209.80 | NOK300.80 |
| May 2018 | NOK208.54 | NOK299 |
| April 2018 | NOK182.63 | NOK264.20 |
| March 2018 | NOK146.68 | NOK212.20 |
| February 2018 | NOK136.59 | NOK197.60 |
| January 2018 | NOK152.43 | NOK223 |
| December 2017 | NOK138.01 | NOK201.90 |
| November 2017 | NOK133.77 | NOK195.70 |
| October 2017 | NOK128.24 | NOK187.80 |
| September 2017 | NOK105.16 | NOK154 |
| August 2017 | NOK96.97 | NOK142 |
| July 2017 | NOK101.21 | NOK148.40 |
| June 2017 | NOK84.23 | NOK123.50 |
| May 2017 | NOK94.12 | NOK138 |
| April 2017 | NOK99.24 | NOK145.70 |
| March 2017 | NOK93.73 | NOK137.60 |
| February 2017 | NOK100.47 | NOK147.50 |
| January 2017 | NOK101.85 | NOK149.70 |
| December 2016 | NOK105.12 | NOK154.50 |
| November 2016 | NOK94.16 | NOK138.40 |
| October 2016 | NOK90.09 | NOK132.60 |
| September 2016 | NOK86.35 | NOK127.10 |
| August 2016 | NOK77.25 | NOK113.70 |
| July 2016 | NOK72.42 | NOK106.60 |
| June 2016 | NOK68.89 | NOK101.40 |
| May 2016 | NOK53.10 | NOK78.15 |
| April 2016 | NOK48.85 | NOK71.90 |
| March 2016 | NOK42.12 | NOK62 |
| February 2016 | NOK41.44 | NOK61 |
| January 2016 | NOK35.74 | NOK52.60 |
| December 2015 | NOK37.54 | NOK55.25 |
| November 2015 | NOK39 | NOK57.40 |
| October 2015 | NOK35.43 | NOK52.15 |
| September 2015 | NOK32.27 | NOK47.50 |
| August 2015 | NOK32.87 | NOK48.38 |
| July 2015 | NOK34.04 | NOK50.10 |
| June 2015 | NOK37.71 | NOK55.50 |
| May 2015 | NOK34.68 | NOK51.05 |
| April 2015 | NOK37.33 | NOK54.95 |
| March 2015 | NOK30.21 | NOK44.47 |
| February 2015 | NOK26.54 | NOK39.06 |
| January 2015 | NOK21.88 | NOK32.20 |
| December 2014 | NOK27.09 | NOK39.87 |
| November 2014 | NOK25.27 | NOK37.20 |
| October 2014 | NOK29.62 | NOK43.60 |
| September 2014 | NOK38.56 | NOK56.75 |
| August 2014 | NOK43.31 | NOK63.75 |
| July 2014 | NOK47.22 | NOK69.50 |
| June 2014 | NOK41.15 | NOK60.56 |
| May 2014 | NOK38.87 | NOK57.22 |
| April 2014 | NOK39.89 | NOK58.71 |
| March 2014 | NOK38.50 | NOK56.68 |
| February 2014 | NOK39.98 | NOK58.84 |
| January 2014 | NOK39.03 | NOK57.44 |
| December 2013 | NOK40.96 | NOK60.29 |
| November 2013 | NOK52.20 | NOK76.83 |
| October 2013 | NOK52.08 | NOK76.65 |
| September 2013 | NOK49.99 | NOK73.58 |
| August 2013 | NOK49.71 | NOK73.17 |
| July 2013 | NOK53.12 | NOK78.19 |
| June 2013 | NOK51.16 | NOK75.30 |
| May 2013 | NOK56.93 | NOK83.79 |
| April 2013 | NOK50.20 | NOK73.89 |
| March 2013 | NOK55.30 | NOK81.40 |
| February 2013 | NOK55.36 | NOK81.49 |
| January 2013 | NOK52.69 | NOK77.56 |
| December 2012 | NOK50.66 | NOK74.57 |
| November 2012 | NOK50.05 | NOK73.67 |
| October 2012 | NOK53.98 | NOK79.45 |
| September 2012 | NOK58.19 | NOK85.64 |
| August 2012 | NOK57.39 | NOK84.47 |
| July 2012 | NOK50.97 | NOK75.02 |
| June 2012 | NOK48.45 | NOK71.32 |
| May 2012 | NOK49.13 | NOK72.31 |
| April 2012 | NOK50.51 | NOK74.35 |
| March 2012 | NOK54.20 | NOK79.77 |
| February 2012 | NOK55.12 | NOK81.13 |
| January 2012 | NOK54.96 | NOK80.90 |
| December 2011 | NOK54.04 | NOK79.54 |
| November 2011 | NOK52.20 | NOK76.83 |
| October 2011 | NOK51.28 | NOK75.48 |
| September 2011 | NOK29.11 | NOK42.84 |
| August 2011 | NOK26.90 | NOK39.59 |
| July 2011 | NOK16.27 | NOK23.95 |
| June 2011 | NOK19.34 | NOK28.47 |
| May 2011 | NOK18.67 | NOK27.48 |
| April 2011 | NOK20.27 | NOK29.83 |
| March 2011 | NOK17.69 | NOK26.03 |
| February 2011 | NOK17.20 | NOK25.31 |
| January 2011 | NOK17.38 | NOK25.58 |
| December 2010 | NOK16.58 | NOK24.40 |
| November 2010 | NOK15.97 | NOK23.50 |
| October 2010 | NOK15.35 | NOK22.60 |
| September 2010 | NOK13.94 | NOK20.52 |
| August 2010 | NOK11.73 | NOK17.26 |
| July 2010 | NOK14.43 | NOK21.24 |
| June 2010 | NOK12.59 | NOK18.53 |
| May 2010 | NOK16.15 | NOK23.77 |
| April 2010 | NOK19.53 | NOK28.74 |
| March 2010 | NOK18.36 | NOK27.03 |
| February 2010 | NOK17.32 | NOK25.49 |
| January 2010 | NOK19.96 | NOK29.38 |
| December 2009 | NOK20.76 | NOK30.55 |
| November 2009 | NOK19.65 | NOK40.59 |
| October 2009 | NOK20.57 | NOK42.49 |
| September 2009 | NOK20.20 | NOK41.73 |
| August 2009 | NOK21.19 | NOK43.76 |
| July 2009 | NOK20.88 | NOK43.13 |
| June 2009 | NOK20.27 | NOK41.86 |
| May 2009 | NOK15.97 | NOK32.98 |
| April 2009 | NOK14.43 | NOK29.81 |
| March 2009 | NOK14.12 | NOK29.18 |
| February 2009 | NOK14.12 | NOK29.18 |
| January 2009 | NOK13.51 | NOK27.91 |
| December 2008 | NOK13.82 | NOK28.54 |
| November 2008 | NOK25.12 | NOK51.88 |
| October 2008 | NOK24.56 | NOK50.74 |
| September 2008 | NOK24.56 | NOK50.74 |
| August 2008 | NOK27.70 | NOK57.21 |
| July 2008 | NOK31.32 | NOK64.69 |
| June 2008 | NOK33.78 | NOK69.77 |
| May 2008 | NOK32.55 | NOK67.23 |
| April 2008 | NOK31.93 | NOK65.96 |
| March 2008 | NOK31.32 | NOK64.69 |
| February 2008 | NOK31.93 | NOK65.96 |
| January 2008 | NOK31.93 | NOK65.96 |
| December 2007 | NOK35 | NOK72.30 |
AKRBP.OL
Price: NOK285.20
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 8.89%
Payout Ratio: 133.66%
Payout Ratio Range:
Dividend Per Share: 25.34 NOK
Earnings Per Share: 22.72 NOK
P/E Ratio: 13.69
Exchange: OSL
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.0 million
Market Capitalization: 178.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 20.45%
DGR5: 30.00%