AKER SOLUTIONS - Price History
Monthly price history for AKSO.OL (AKER SOLUTIONS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK44.10 | NOK44.10 |
| April 2024 | NOK42.10 | NOK42.10 |
| March 2024 | NOK36.76 | NOK38.82 |
| February 2024 | NOK33.78 | NOK35.68 |
| January 2024 | NOK37.10 | NOK39.18 |
| December 2023 | NOK39.79 | NOK42.02 |
| November 2023 | NOK38.88 | NOK41.06 |
| October 2023 | NOK42.15 | NOK44.52 |
| September 2023 | NOK40.90 | NOK43.20 |
| August 2023 | NOK42.02 | NOK44.38 |
| July 2023 | NOK42.61 | NOK45 |
| June 2023 | NOK36.83 | NOK38.90 |
| May 2023 | NOK34.48 | NOK36.42 |
| April 2023 | NOK35.90 | NOK37.92 |
| March 2023 | NOK35.08 | NOK38.04 |
| February 2023 | NOK40.67 | NOK44.10 |
| January 2023 | NOK36.17 | NOK39.22 |
| December 2022 | NOK34.49 | NOK37.40 |
| November 2022 | NOK32.28 | NOK35 |
| October 2022 | NOK36.70 | NOK39.80 |
| September 2022 | NOK35.17 | NOK38.14 |
| August 2022 | NOK35.91 | NOK38.94 |
| July 2022 | NOK27.56 | NOK29.88 |
| June 2022 | NOK24.68 | NOK26.76 |
| May 2022 | NOK34.09 | NOK36.96 |
| April 2022 | NOK30.32 | NOK32.88 |
| March 2022 | NOK27.93 | NOK30.49 |
| February 2022 | NOK25.46 | NOK27.80 |
| January 2022 | NOK21.16 | NOK23.10 |
| December 2021 | NOK21.42 | NOK23.38 |
| November 2021 | NOK22 | NOK24.02 |
| October 2021 | NOK21.92 | NOK23.93 |
| September 2021 | NOK17.77 | NOK19.40 |
| August 2021 | NOK14.74 | NOK16.10 |
| July 2021 | NOK15.40 | NOK16.81 |
| June 2021 | NOK14.68 | NOK16.02 |
| May 2021 | NOK13.96 | NOK15.24 |
| April 2021 | NOK13.34 | NOK14.56 |
| March 2021 | NOK13.46 | NOK14.69 |
| February 2021 | NOK12.05 | NOK13.15 |
| January 2021 | NOK13.55 | NOK14.79 |
| December 2020 | NOK15.07 | NOK16.45 |
| November 2020 | NOK13.28 | NOK14.50 |
| October 2020 | NOK8.44 | NOK9.21 |
| September 2020 | NOK8.49 | NOK9.26 |
| August 2020 | NOK9 | NOK9.82 |
| July 2020 | NOK9.74 | NOK10.64 |
| June 2020 | NOK5.60 | NOK6.12 |
| May 2020 | NOK4.39 | NOK4.79 |
| April 2020 | NOK4.52 | NOK4.93 |
| March 2020 | NOK3.69 | NOK4.03 |
| February 2020 | NOK8.70 | NOK9.50 |
| January 2020 | NOK12.46 | NOK13.60 |
| December 2019 | NOK16.54 | NOK18.06 |
| November 2019 | NOK14.70 | NOK16.05 |
| October 2019 | NOK14.16 | NOK15.45 |
| September 2019 | NOK16.45 | NOK17.96 |
| August 2019 | NOK18.24 | NOK19.91 |
| July 2019 | NOK19.08 | NOK20.82 |
| June 2019 | NOK23.34 | NOK25.49 |
| May 2019 | NOK23.28 | NOK25.41 |
| April 2019 | NOK29.63 | NOK32.35 |
| March 2019 | NOK29.16 | NOK31.83 |
| February 2019 | NOK27.40 | NOK29.91 |
| January 2019 | NOK30.77 | NOK33.60 |
| December 2018 | NOK26.54 | NOK28.98 |
| November 2018 | NOK28.95 | NOK31.60 |
| October 2018 | NOK37.21 | NOK40.62 |
| September 2018 | NOK38.75 | NOK42.31 |
| August 2018 | NOK38.31 | NOK41.82 |
| July 2018 | NOK37.35 | NOK40.77 |
| June 2018 | NOK38.16 | NOK41.66 |
| May 2018 | NOK35.93 | NOK39.22 |
| April 2018 | NOK36.50 | NOK39.85 |
| March 2018 | NOK27.74 | NOK30.29 |
| February 2018 | NOK30.12 | NOK32.88 |
| January 2018 | NOK29.72 | NOK32.44 |
| December 2017 | NOK30.92 | NOK33.75 |
| November 2017 | NOK27.60 | NOK30.12 |
| October 2017 | NOK30 | NOK32.75 |
| September 2017 | NOK28.20 | NOK30.79 |
| August 2017 | NOK24.29 | NOK26.52 |
| July 2017 | NOK26.35 | NOK28.77 |
| June 2017 | NOK25.24 | NOK27.55 |
| May 2017 | NOK27.88 | NOK30.43 |
| April 2017 | NOK32.80 | NOK35.80 |
| March 2017 | NOK34.64 | NOK37.81 |
| February 2017 | NOK32.48 | NOK35.46 |
| January 2017 | NOK29.68 | NOK32.40 |
| December 2016 | NOK27.69 | NOK30.23 |
| November 2016 | NOK25.63 | NOK27.98 |
| October 2016 | NOK25.45 | NOK27.79 |
| September 2016 | NOK25.02 | NOK27.31 |
| August 2016 | NOK24.66 | NOK26.92 |
| July 2016 | NOK23.57 | NOK25.73 |
| June 2016 | NOK23.76 | NOK25.94 |
| May 2016 | NOK19.54 | NOK21.34 |
| April 2016 | NOK20.68 | NOK22.58 |
| March 2016 | NOK17.80 | NOK19.44 |
| February 2016 | NOK17.34 | NOK18.92 |
| January 2016 | NOK17.47 | NOK19.07 |
| December 2015 | NOK20.28 | NOK22.14 |
| November 2015 | NOK25.09 | NOK27.39 |
| October 2015 | NOK22.76 | NOK24.84 |
| September 2015 | NOK19.70 | NOK21.51 |
| August 2015 | NOK23.09 | NOK25.21 |
| July 2015 | NOK21.78 | NOK23.78 |
| June 2015 | NOK29.45 | NOK32.15 |
| May 2015 | NOK30.53 | NOK33.33 |
| April 2015 | NOK30.71 | NOK33.52 |
| March 2015 | NOK27.31 | NOK30.67 |
| February 2015 | NOK27.98 | NOK31.42 |
| January 2015 | NOK24.62 | NOK27.65 |
| December 2014 | NOK27.04 | NOK30.36 |
| November 2014 | NOK27.40 | NOK30.76 |
| October 2014 | NOK28.44 | NOK31.93 |
| September 2014 | NOK41.64 | NOK46.76 |
| August 2014 | NOK41.77 | NOK46.90 |
| July 2014 | NOK41.50 | NOK46.60 |
| June 2014 | NOK47.47 | NOK53.30 |
| May 2014 | NOK46.75 | NOK52.50 |
| April 2014 | NOK42.37 | NOK47.58 |
| March 2014 | NOK41.52 | NOK46.62 |
| February 2014 | NOK44.93 | NOK50.45 |
| January 2014 | NOK42.75 | NOK48 |
| December 2013 | NOK48.27 | NOK54.20 |
| November 2013 | NOK48.45 | NOK54.40 |
| October 2013 | NOK36.65 | NOK41.15 |
| September 2013 | NOK37.60 | NOK42.22 |
| August 2013 | NOK41.34 | NOK46.42 |
| July 2013 | NOK39.54 | NOK44.40 |
| June 2013 | NOK36.80 | NOK41.32 |
| May 2013 | NOK38.76 | NOK43.52 |
| April 2013 | NOK35.84 | NOK40.25 |
| March 2013 | NOK48.45 | NOK54.40 |
| February 2013 | NOK50.36 | NOK56.55 |
| January 2013 | NOK53.21 | NOK59.75 |
| December 2012 | NOK50.27 | NOK56.45 |
| November 2012 | NOK47.47 | NOK53.30 |
| October 2012 | NOK49.87 | NOK56 |
| September 2012 | NOK48.31 | NOK54.25 |
| August 2012 | NOK47.11 | NOK52.90 |
| July 2012 | NOK39.54 | NOK44.40 |
| June 2012 | NOK37.36 | NOK41.95 |
| May 2012 | NOK35.80 | NOK40.20 |
| April 2012 | NOK43.30 | NOK48.62 |
| March 2012 | NOK42.90 | NOK48.18 |
| February 2012 | NOK43.17 | NOK48.48 |
| January 2012 | NOK32.04 | NOK35.98 |
| December 2011 | NOK28.03 | NOK31.48 |
| November 2011 | NOK29.97 | NOK33.65 |
| October 2011 | NOK28.83 | NOK32.38 |
| September 2011 | NOK25.31 | NOK28.42 |
| August 2011 | NOK31.17 | NOK35 |
| July 2011 | NOK42.21 | NOK47.40 |
| June 2011 | NOK48.09 | NOK54 |
| May 2011 | NOK52.99 | NOK59.50 |
| April 2011 | NOK56.37 | NOK63.30 |
| March 2011 | NOK56.60 | NOK63.55 |
| February 2011 | NOK52.77 | NOK59.25 |
| January 2011 | NOK46.75 | NOK52.50 |
| December 2010 | NOK44.19 | NOK49.62 |
| November 2010 | NOK40.92 | NOK45.95 |
| October 2010 | NOK39.72 | NOK44.60 |
| September 2010 | NOK37.96 | NOK42.62 |
| August 2010 | NOK30.97 | NOK34.78 |
| July 2010 | NOK35.07 | NOK39.38 |
| June 2010 | NOK33.51 | NOK37.62 |
| May 2010 | NOK40.12 | NOK45.05 |
| April 2010 | NOK44.39 | NOK49.85 |
| March 2010 | NOK41.41 | NOK46.50 |
| February 2010 | NOK34.84 | NOK39.12 |
| January 2010 | NOK35.62 | NOK40 |
| December 2009 | NOK33.60 | NOK37.72 |
| November 2009 | NOK31.39 | NOK35.25 |
| October 2009 | NOK30.77 | NOK34.55 |
| September 2009 | NOK28.96 | NOK32.52 |
| August 2009 | NOK26.27 | NOK29.50 |
| July 2009 | NOK23.42 | NOK26.30 |
| June 2009 | NOK23.64 | NOK26.55 |
| May 2009 | NOK24.49 | NOK27.50 |
| April 2009 | NOK17.97 | NOK20.18 |
| March 2009 | NOK19.39 | NOK21.78 |
| February 2009 | NOK16.92 | NOK19 |
| January 2009 | NOK14.56 | NOK16.35 |
| December 2008 | NOK20.04 | NOK22.50 |
| November 2008 | NOK17.83 | NOK20.02 |
| October 2008 | NOK16.23 | NOK18.22 |
| September 2008 | NOK41.59 | NOK46.70 |
| August 2008 | NOK55.55 | NOK62.38 |
| July 2008 | NOK54.10 | NOK60.75 |
| June 2008 | NOK53.54 | NOK60.12 |
| May 2008 | NOK64.12 | NOK72 |
| April 2008 | NOK58 | NOK65.12 |
| March 2008 | NOK51.65 | NOK58 |
| February 2008 | NOK55.99 | NOK62.88 |
| January 2008 | NOK44.08 | NOK49.50 |
| December 2007 | NOK64.34 | NOK72.25 |
| November 2007 | NOK70.46 | NOK79.12 |
| October 2007 | NOK83.27 | NOK93.50 |
| September 2007 | NOK76.48 | NOK85.88 |
| August 2007 | NOK65.23 | NOK73.25 |
| July 2007 | NOK67.68 | NOK76 |
| June 2007 | NOK66.79 | NOK75 |
| May 2007 | NOK65.90 | NOK74 |
| April 2007 | NOK63.12 | NOK70.88 |
| March 2007 | NOK61 | NOK68.50 |
| February 2007 | NOK63.41 | NOK71.20 |
| January 2007 | NOK62.78 | NOK70.50 |
| December 2006 | NOK69.28 | NOK77.80 |
| November 2006 | NOK62.70 | NOK70.40 |
| October 2006 | NOK60.56 | NOK68 |
| September 2006 | NOK51.65 | NOK58 |
| August 2006 | NOK53.88 | NOK60.50 |
| July 2006 | NOK55.22 | NOK62 |
| June 2006 | NOK52.01 | NOK58.40 |
| May 2006 | NOK54.50 | NOK61.20 |
| April 2006 | NOK53.43 | NOK60 |
| March 2006 | NOK51.65 | NOK58 |
| February 2006 | NOK48.54 | NOK54.50 |
| January 2006 | NOK40.70 | NOK45.70 |
| December 2005 | NOK36.91 | NOK41.45 |
| November 2005 | NOK32.24 | NOK36.20 |
| October 2005 | NOK30.10 | NOK33.80 |
| September 2005 | NOK34.38 | NOK38.60 |
| August 2005 | NOK30.37 | NOK34.10 |
| July 2005 | NOK28.19 | NOK31.65 |
| June 2005 | NOK23.64 | NOK26.55 |
| May 2005 | NOK21.73 | NOK24.40 |
| April 2005 | NOK20.04 | NOK22.50 |
| March 2005 | NOK18.97 | NOK21.30 |
| February 2005 | NOK18.03 | NOK20.25 |
| January 2005 | NOK16.30 | NOK18.30 |
| December 2004 | NOK14.34 | NOK16.10 |
| November 2004 | NOK13.94 | NOK15.65 |
| October 2004 | NOK12.74 | NOK14.30 |
| September 2004 | NOK12.65 | NOK14.20 |
| August 2004 | NOK11.49 | NOK12.90 |
| July 2004 | NOK10.95 | NOK12.30 |
| June 2004 | NOK11.40 | NOK12.80 |
| May 2004 | NOK9.62 | NOK10.80 |
| April 2004 | NOK10.15 | NOK11.40 |
AKSO.OL
Price: NOK44.10
52 week price:
Dividend Yield: 5.39%
5-year range yield:
Forward Dividend Yield: 4.56%
Payout Ratio: 1000.00%
Payout Ratio Range:
Dividend Per Share: 2.00 NOK
Earnings Per Share: 0.20 NOK
P/E Ratio: 208.80
Exchange: OSL
Sector: Energy
Industry: Oil & Gas Equipment & Services
Market Capitalization: 20.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3