Akastor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 9.220 | 9.220 | 9.170 | 9.170 | 7.175 | 276 |
| 2022-11-18 | 9.620 | 9.620 | 9.620 | 9.620 | 7.527 | 5,000 |
| 2022-11-16 | 9.970 | 9.970 | 9.890 | 9.890 | 7.738 | 363 |
| 2022-11-11 | 9.970 | 9.970 | 9.970 | 9.970 | 7.801 | 1,056 |
| 2022-11-09 | 10.000 | 10.000 | 10.000 | 10.000 | 7.824 | 627 |
| 2022-11-04 | 10.240 | 10.360 | 10.240 | 10.360 | 8.106 | 1,066 |
| 2022-11-03 | 10.200 | 10.200 | 10.200 | 10.200 | 7.981 | 333 |
| 2022-10-28 | 10.740 | 10.740 | 10.740 | 10.740 | 8.403 | 1,139 |
| 2022-10-27 | 10.600 | 10.860 | 10.600 | 10.860 | 8.497 | 7,197 |
| 2022-10-24 | 9.050 | 9.050 | 9.050 | 9.050 | 7.081 | 778 |
| 2022-10-21 | 8.600 | 8.600 | 8.600 | 8.600 | 6.729 | 2,185 |
| 2022-10-12 | 8.500 | 8.500 | 8.500 | 8.500 | 6.651 | 1,155 |
| 2022-10-11 | 8.750 | 8.750 | 8.750 | 8.750 | 6.846 | 7 |
| 2022-10-07 | 9.050 | 9.050 | 9.050 | 9.050 | 7.081 | 2,276 |
| 2022-10-05 | 8.750 | 8.750 | 8.750 | 8.750 | 6.846 | 87 |
| 2022-10-04 | 8.680 | 8.680 | 8.680 | 8.680 | 6.791 | 104 |
| 2022-10-03 | 8.700 | 8.700 | 8.700 | 8.700 | 6.807 | 2,575 |
| 2022-09-28 | 8.750 | 8.750 | 8.750 | 8.750 | 6.846 | 2,789 |
| 2022-09-23 | 8.700 | 8.700 | 8.700 | 8.700 | 6.807 | 3,012 |
| 2022-09-21 | 9.170 | 9.170 | 9.170 | 9.170 | 7.175 | 669 |
| 2022-09-20 | 9.100 | 9.100 | 9.100 | 9.100 | 7.120 | 6,418 |
| 2022-09-02 | 10.060 | 10.060 | 10.060 | 10.060 | 7.871 | 14,524 |
| 2022-09-01 | 9.950 | 9.950 | 9.930 | 9.930 | 7.770 | 900 |
| 2022-08-30 | 9.950 | 9.950 | 9.950 | 9.950 | 7.785 | 3,244 |
| 2022-08-26 | 10.120 | 10.120 | 10.040 | 10.040 | 7.856 | 57 |
| 2022-08-24 | 10.120 | 10.120 | 9.750 | 10.000 | 7.824 | 2,672 |
| 2022-08-23 | 9.820 | 9.960 | 9.820 | 9.960 | 7.793 | 600 |
| 2022-08-22 | 9.780 | 9.780 | 9.780 | 9.780 | 7.652 | 16,906 |
| 2022-08-19 | 10.260 | 10.260 | 10.260 | 10.260 | 8.028 | 632 |
| 2022-08-16 | 10.240 | 10.240 | 10.240 | 10.240 | 8.012 | 8,332 |
| 2022-08-12 | 10.320 | 10.640 | 10.320 | 10.640 | 8.325 | 9,720 |
| 2022-08-11 | 10.780 | 10.780 | 10.640 | 10.640 | 8.325 | 16,939 |
| 2022-08-10 | 10.780 | 10.780 | 10.780 | 10.780 | 8.435 | 5,000 |
| 2022-08-08 | 9.000 | 9.000 | 9.000 | 9.000 | 7.042 | 3,000 |
| 2022-08-02 | 8.790 | 8.790 | 8.750 | 8.750 | 6.846 | 396 |
| 2022-08-01 | 8.870 | 8.870 | 8.820 | 8.820 | 6.901 | 1,743 |
| 2022-07-22 | 8.680 | 8.680 | 8.680 | 8.680 | 6.792 | 29,645 |
| 2022-07-20 | 8.900 | 8.900 | 8.900 | 8.900 | 6.964 | 39,590 |
| 2022-07-18 | 8.640 | 8.640 | 8.640 | 8.640 | 6.760 | 42,590 |
| 2022-07-08 | 8.710 | 8.710 | 8.710 | 8.710 | 6.815 | 29,806 |
| 2022-06-30 | 8.450 | 8.450 | 8.450 | 8.450 | 6.612 | 800 |
| 2022-06-23 | 8.260 | 8.260 | 7.900 | 7.900 | 6.181 | 26,609 |
| 2022-06-15 | 8.910 | 8.910 | 8.910 | 8.910 | 6.972 | 2,500 |
| 2022-06-14 | 9.000 | 9.280 | 8.980 | 9.200 | 7.198 | 3,838 |
| 2022-06-13 | 9.120 | 9.120 | 9.040 | 9.040 | 7.073 | 600 |
| 2022-06-10 | 9.440 | 9.440 | 9.440 | 9.440 | 7.386 | 765 |
| 2022-06-07 | 9.690 | 9.690 | 9.690 | 9.690 | 7.582 | 25,871 |
| 2022-06-01 | 8.900 | 8.900 | 8.900 | 8.900 | 6.964 | 2,629 |
| 2022-05-19 | 8.167 | 8.167 | 8.167 | 8.167 | 6.390 | 703 |
| 2022-04-25 | 8.510 | 8.510 | 8.510 | 8.510 | 6.659 | 8 |
| 2022-04-20 | 8.940 | 8.940 | 8.940 | 8.940 | 6.995 | 12,799 |
| 2022-04-08 | 8.620 | 8.620 | 8.620 | 8.620 | 6.745 | 18 |
| 2022-04-07 | 8.440 | 8.560 | 8.440 | 8.560 | 6.698 | 1,751 |
| 2022-03-24 | 8.120 | 8.170 | 8.120 | 8.120 | 6.353 | 4,375 |
| 2022-02-21 | 6.210 | 6.210 | 6.210 | 6.210 | 4.859 | 937 |
| 2021-12-20 | 5.100 | 5.100 | 5.100 | 5.100 | 3.990 | 240 |
| 2021-12-13 | 5.210 | 5.210 | 5.210 | 5.210 | 4.077 | 972 |
| 2021-11-25 | 5.540 | 5.540 | 5.540 | 5.540 | 4.335 | 2,000 |
| 2021-11-02 | 5.510 | 5.510 | 5.490 | 5.490 | 4.296 | 6,149 |
← NewerPage 11 of 11 · 659 trading days
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.