Akastor ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	11.200	11.200	11.200	11.200	8.763	4,668
2023-03-24	11.200	11.200	11.140	11.140	8.716	2,313
2023-03-23	11.840	11.840	11.840	11.840	9.264	2
2023-03-22	11.440	11.500	11.440	11.440	8.951	4,419
2023-03-21	11.600	11.620	11.600	11.620	9.092	1,822
2023-03-20	11.200	11.260	11.200	11.260	8.810	13,827
2023-03-17	11.800	11.800	11.260	11.260	8.810	5,884
2023-03-16	11.260	11.360	11.260	11.360	8.888	643
2023-03-15	12.080	12.080	11.420	11.420	8.935	1,063
2023-03-14	12.300	12.300	12.300	12.300	9.624	122
2023-03-13	11.980	12.100	11.960	12.100	9.467	2,984
2023-03-09	12.780	12.780	12.780	12.780	10.000	5,121
2023-03-08	13.400	13.480	13.040	13.040	10.203	19,627
2023-03-07	12.920	13.060	12.920	13.060	10.219	5,790
2023-03-06	12.600	12.600	12.600	12.600	9.859	1,574
2023-03-03	12.700	12.860	12.700	12.700	9.937	8,502
2023-03-02	12.240	12.480	12.240	12.400	9.702	4,110
2023-03-01	12.340	12.340	12.220	12.240	9.577	1,617
2023-02-28	12.440	12.580	12.400	12.580	9.843	3,672
2023-02-24	12.420	12.420	12.420	12.420	9.718	3,987
2023-02-23	12.280	12.280	12.280	12.280	9.608	9,820
2023-02-22	12.100	12.100	12.040	12.060	9.436	12,438
2023-02-21	12.500	12.500	12.440	12.500	9.780	15,008
2023-02-20	12.640	12.640	12.540	12.600	9.859	1,338
2023-02-17	12.900	12.900	12.840	12.840	10.046	9,335
2023-02-16	12.800	12.800	12.680	12.720	9.953	1,643
2023-02-15	13.420	13.420	12.840	12.840	10.046	7,369
2023-02-14	12.980	13.360	12.980	13.360	10.453	1,602
2023-02-13	13.380	13.380	12.980	13.260	10.375	1,936
2023-02-10	13.560	13.600	13.560	13.600	10.641	3,125
2023-02-09	13.220	13.220	12.960	13.020	10.187	21,855
2023-02-08	12.160	12.680	12.080	12.660	9.906	3,870
2023-02-07	11.600	11.600	11.600	11.600	9.076	3,393
2023-02-03	12.000	12.000	12.000	12.000	9.389	7,758
2023-02-02	11.820	11.980	11.820	11.980	9.374	1,326
2023-02-01	10.800	11.180	10.800	11.080	8.669	6,417
2023-01-30	10.500	10.500	10.500	10.500	8.216	255
2023-01-24	10.200	10.200	10.120	10.140	7.934	1,335
2023-01-23	10.420	10.420	10.360	10.400	8.137	1,290
2023-01-20	10.180	10.460	10.180	10.340	8.090	4,870
2023-01-19	10.100	10.100	10.100	10.100	7.903	4,047
2023-01-18	10.380	10.380	10.240	10.240	8.012	2,713
2023-01-17	10.260	10.260	10.260	10.260	8.028	449
2023-01-16	10.100	10.100	10.000	10.020	7.840	1,205
2023-01-13	10.220	10.280	10.180	10.200	7.981	2,394
2023-01-09	9.640	9.640	9.640	9.640	7.543	1,003
2023-01-06	9.210	9.280	9.210	9.280	7.261	2,069
2023-01-05	9.140	9.140	9.140	9.140	7.151	304
2023-01-04	9.140	9.140	9.080	9.080	7.105	1,079
2022-12-30	9.310	9.310	9.170	9.170	7.175	2,077
2022-12-29	9.150	9.150	9.150	9.150	7.159	2,657
2022-12-28	9.150	9.150	9.150	9.150	7.159	528
2022-12-22	9.120	9.120	9.120	9.120	7.136	930
2022-12-21	9.050	9.050	9.030	9.030	7.065	3,873
2022-12-20	8.910	8.910	8.890	8.910	6.972	1,029
2022-12-16	9.140	9.140	9.140	9.140	7.151	7,450
2022-12-12	8.860	8.920	8.860	8.920	6.979	4,559
2022-12-09	9.200	9.200	9.200	9.200	7.198	21,273
2022-12-01	9.800	9.800	9.680	9.680	7.574	501
2022-11-30	9.400	9.750	9.400	9.700	7.590	10,459

← NewerPage 10 of 11 · 659 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5000 NOK
2026-05-18	1.5000 NOK
2026-02-16	0.4000 NOK
2025-10-31	0.4000 NOK
2025-07-14	0.3500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.