Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.220	14.300	13.900	13.940	11.995	9,035
2026-04-16	14.600	14.600	14.200	14.220	12.236	43
2026-04-15	14.740	14.780	14.600	14.600	12.563	49
2026-04-14	14.840	14.880	14.840	14.840	12.769	345
2026-04-13	14.900	15.000	14.780	15.000	12.907	1,766
2026-04-10	14.860	14.880	14.680	14.880	12.803	30
2026-04-09	14.620	14.700	14.620	14.700	12.649	14
2026-04-08	15.100	15.100	14.440	14.600	12.563	51,628
2026-04-07	15.240	15.480	15.160	15.280	13.148	2,599
2026-04-01	15.300	15.300	15.220	15.280	13.148	13
2026-03-31	15.340	15.400	15.340	15.400	13.251	17
2026-03-30	15.200	15.360	15.000	15.200	13.079	52
2026-03-27	15.360	15.380	15.280	15.280	13.148	866
2026-03-26	15.540	15.630	15.380	15.380	13.234	30,713
2026-03-25	15.680	15.820	15.500	15.700	13.509	4,050
2026-03-24	15.740	15.740	15.380	15.400	13.251	874
2026-03-23	14.340	14.820	14.280	14.820	12.752	956
2026-03-20	15.000	15.000	14.620	14.620	12.580	150
2026-03-19	14.880	15.040	14.700	14.900	12.821	3,456
2026-03-18	14.700	14.900	14.640	14.800	12.735	123
2026-03-17	14.920	14.920	14.740	14.800	12.735	8,006
2026-03-16	15.000	15.060	15.000	15.020	12.924	94
2026-03-13	14.900	15.140	14.900	15.020	12.924	29,726
2026-03-12	15.000	15.040	14.940	15.010	12.915	158
2026-03-11	15.000	15.160	15.000	15.060	12.958	28,699
2026-03-10	14.760	15.120	14.760	15.120	13.010	46
2026-03-09	14.100	14.620	14.100	14.520	12.494	123,923
2026-03-06	15.120	15.240	14.500	14.500	12.476	25,544
2026-03-05	13.820	14.780	13.800	14.780	12.717	28,091
2026-03-04	13.620	13.840	13.460	13.840	11.909	67,230
2026-03-03	13.780	13.900	13.240	13.560	11.668	139,821
2026-03-02	14.040	14.200	13.820	13.900	11.960	82
2026-02-27	13.560	13.960	13.560	13.920	11.977	12,481
2026-02-26	13.560	13.600	13.560	13.600	11.702	13
2026-02-25	13.580	13.580	13.460	13.480	11.599	20,009
2026-02-24	13.240	13.560	13.100	13.540	11.650	4,002
2026-02-23	13.400	13.400	13.060	13.140	11.306	199
2026-02-20	13.620	13.620	13.280	13.380	11.513	39,250
2026-02-19	13.160	13.240	13.100	13.180	11.341	6,712
2026-02-16	12.900	13.000	12.900	12.980	11.169	2,711
2026-02-13	13.160	13.160	13.160	13.160	10.979	553
2026-02-12	13.400	13.500	13.400	13.400	11.180	2
2026-02-10	13.780	13.840	13.780	13.840	11.547	22,634
2026-02-09	13.380	13.680	13.360	13.680	11.413	20,127
2026-02-06	13.020	13.260	13.020	13.250	11.054	2,719
2026-02-05	13.140	13.180	13.140	13.140	10.963	52,655
2026-02-04	13.360	13.380	13.330	13.340	11.129	24,550
2026-02-03	12.970	13.000	12.960	13.000	10.846	5,178
2026-02-02	13.200	13.200	13.140	13.140	10.963	13,090
2026-01-30	12.960	13.440	12.960	13.440	11.213	18,815
2026-01-29	13.200	13.200	12.980	13.000	10.846	32,490
2026-01-28	12.260	12.660	12.260	12.640	10.545	22,532
2026-01-26	12.000	12.320	12.000	12.280	10.245	59,311
2026-01-23	11.720	11.880	11.700	11.880	9.911	1,655
2026-01-22	11.690	11.690	11.690	11.690	9.753	2,403
2026-01-21	11.580	11.580	11.580	11.580	9.661	118
2026-01-19	11.620	11.620	11.620	11.620	9.695	164
2026-01-15	11.500	11.500	11.500	11.500	9.594	45
2026-01-14	11.480	11.600	11.460	11.460	9.561	13,000
2026-01-12	11.270	11.270	11.270	11.270	9.403	1,160

← NewerPage 3 of 4 · 198 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.