Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.060	13.600	13.060	13.600	13.127	8,745
2026-07-23	13.160	13.160	13.080	13.080	12.625	23,624
2026-07-22	12.960	12.980	12.960	12.980	12.528	379
2026-07-21	12.780	12.850	12.780	12.850	12.403	1,492
2026-07-20	12.700	12.700	12.560	12.560	12.123	8
2026-07-17	12.520	12.540	12.520	12.520	12.084	112,209
2026-07-16	12.820	12.840	12.820	12.840	12.393	20
2026-07-15	12.820	12.960	12.820	12.960	12.509	31
2026-07-14	13.080	13.080	12.960	13.000	12.548	811
2026-07-13	12.800	12.900	12.800	12.820	12.374	99,065
2026-07-09	13.180	13.180	13.180	13.180	12.721	10
2026-07-08	13.000	13.160	13.000	13.160	12.702	12
2026-07-06	12.980	12.980	12.820	12.900	12.451	3,928
2026-07-03	13.280	13.280	13.200	13.220	12.760	1,617
2026-07-02	13.200	13.360	13.140	13.360	12.895	9
2026-07-01	13.340	13.340	13.320	13.320	12.857	3,776
2026-06-30	13.580	13.600	13.450	13.600	13.127	4,635
2026-06-29	13.320	13.500	13.320	13.500	13.030	36
2026-06-26	12.480	13.160	12.480	13.120	12.664	52
2026-06-25	12.060	12.480	12.000	12.480	12.046	70,014
2026-06-23	12.120	12.180	12.120	12.180	11.756	539
2026-06-22	12.280	12.340	12.200	12.200	11.776	3,212
2026-06-19	12.240	12.380	12.240	12.260	11.833	24
2026-06-18	12.620	12.620	12.360	12.360	11.930	18
2026-06-17	12.600	12.680	12.600	12.640	12.200	1,103
2026-06-16	12.820	12.860	12.680	12.860	12.413	43
2026-06-15	13.120	13.120	12.940	13.080	12.625	1,601
2026-06-12	13.120	13.160	13.080	13.080	12.625	138
2026-06-11	13.320	13.320	13.260	13.260	12.799	7
2026-06-10	13.340	13.440	13.340	13.440	12.972	899
2026-06-08	13.740	13.740	13.700	13.700	13.223	784
2026-06-05	13.680	13.760	13.480	13.760	13.281	10
2026-06-04	13.600	13.600	13.600	13.600	13.127	2,050
2026-06-03	13.700	13.700	13.620	13.620	13.146	8
2026-06-02	13.700	13.720	13.620	13.620	13.146	148
2026-06-01	13.840	13.860	13.620	13.860	13.378	1,468
2026-05-29	13.980	13.980	13.700	13.740	13.262	43,720
2026-05-28	13.960	14.020	13.920	13.920	13.436	123
2026-05-27	13.880	14.000	13.860	13.860	13.378	103
2026-05-26	14.000	14.100	13.940	14.080	13.590	4,471
2026-05-22	14.200	14.200	14.100	14.100	13.609	3
2026-05-21	14.040	14.340	14.040	14.200	13.706	10,676
2026-05-20	14.240	14.240	14.100	14.200	13.706	46
2026-05-19	13.880	13.880	13.720	13.720	13.243	16
2026-05-18	14.060	14.500	13.820	13.820	13.339	94,224
2026-05-13	15.890	15.960	15.890	15.960	13.733	14,014
2026-05-12	15.500	15.540	15.500	15.540	13.371	108
2026-05-11	15.060	15.300	15.060	15.300	13.165	12,002
2026-05-07	14.920	15.000	14.920	15.000	12.907	3,959
2026-05-06	15.780	15.780	15.660	15.660	13.475	12,798
2026-05-05	15.640	15.660	15.640	15.660	13.475	24
2026-04-30	15.420	15.640	15.420	15.640	13.457	16
2026-04-29	15.160	15.440	15.160	15.440	13.285	22,890
2026-04-28	15.100	15.140	15.060	15.140	13.027	5,201
2026-04-27	14.680	15.120	14.680	15.000	12.907	40,010
2026-04-24	14.680	14.680	14.500	14.500	12.476	5
2026-04-23	14.520	14.520	14.500	14.500	12.476	5
2026-04-22	14.140	14.460	14.140	14.400	12.390	657
2026-04-21	14.260	14.260	14.260	14.260	12.270	3

← NewerPage 2 of 2 · 119 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.