Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	11.200	11.200	11.200	11.200	9.344	2,032
2026-01-06	11.220	11.220	11.220	11.220	9.361	679
2025-12-30	11.080	11.080	11.080	11.080	9.244	4,502
2025-12-29	11.050	11.050	11.020	11.020	9.194	1,944
2025-12-18	10.920	10.920	10.920	10.920	9.110	694
2025-12-12	11.260	11.260	11.260	11.260	9.394	33
2025-12-04	11.270	11.270	11.270	11.270	9.403	161
2025-12-02	10.960	10.960	10.960	10.960	9.144	4,877
2025-11-27	11.060	11.060	11.060	11.060	9.227	1,251
2025-11-19	10.840	10.840	10.840	10.840	9.044	20,000
2025-11-14	10.900	10.900	10.900	10.900	9.094	1,144
2025-11-13	10.900	10.900	10.880	10.880	9.077	1,559
2025-11-12	10.920	10.920	10.920	10.920	9.110	346
2025-11-10	11.000	11.000	11.000	11.000	9.177	560
2025-11-07	10.800	10.800	10.800	10.800	9.010	175
2025-11-06	10.880	10.880	10.840	10.840	9.044	727
2025-10-30	11.480	11.500	11.440	11.440	9.211	585
2025-10-23	11.240	11.260	11.240	11.260	9.066	1,383
2025-10-10	11.660	11.660	11.640	11.640	9.372	2,466
2025-10-09	11.680	11.680	11.680	11.680	9.404	565
2025-10-08	11.690	11.700	11.690	11.690	9.412	86
2025-10-06	11.500	11.560	11.500	11.560	9.307	14,505
2025-10-02	11.500	11.500	11.500	11.500	9.259	21,290
2025-09-30	11.600	11.600	11.600	11.600	9.339	1,292
2025-09-29	11.620	11.620	11.620	11.620	9.356	2
2025-09-24	11.560	11.560	11.560	11.560	9.307	1,105
2025-09-18	11.440	11.440	11.440	11.440	9.211	479
2025-09-17	11.360	11.360	11.360	11.360	9.146	914
2025-09-16	11.510	11.530	11.470	11.470	9.235	3,462
2025-09-15	11.480	11.500	11.480	11.500	9.259	4,554
2025-09-10	11.560	11.560	11.560	11.560	9.307	167
2025-09-03	11.760	11.800	11.760	11.760	9.468	426
2025-08-18	11.890	11.890	11.840	11.840	9.533	757
2025-08-14	11.840	11.840	11.840	11.840	9.533	5
2025-08-06	12.240	12.240	12.240	12.240	9.855	250
2025-08-04	12.120	12.160	12.120	12.160	9.790	377
2025-07-30	12.180	12.180	12.180	12.180	9.806	5,000
2025-07-23	12.000	12.000	12.000	12.000	9.661	180
2025-07-22	11.920	11.920	11.920	11.920	9.597	369
2025-07-21	11.840	11.920	11.840	11.920	9.597	10,906
2025-07-17	12.000	12.000	12.000	12.000	9.661	14,935
2025-07-15	12.060	12.060	12.040	12.040	9.694	1,307
2025-07-11	12.450	12.450	12.420	12.420	9.718	813
2025-07-10	12.140	12.220	12.140	12.220	9.561	1,589
2025-07-01	11.980	11.980	11.980	11.980	9.374	10,792
2025-06-30	12.070	12.070	12.070	12.070	9.444	883
2025-06-25	12.320	12.320	12.320	12.320	9.640	3,329
2025-06-24	12.180	12.180	12.180	12.180	9.530	17
2025-06-20	12.520	12.520	12.510	12.510	9.788	949
2025-06-19	12.500	12.500	12.500	12.500	9.780	2,420
2025-06-18	12.380	12.380	12.380	12.380	9.687	192
2025-06-17	12.460	12.460	12.460	12.460	9.749	1,016
2025-06-16	12.600	12.600	12.600	12.600	9.859	1,000
2025-06-12	12.600	12.600	12.600	12.600	9.859	10,234
2025-06-10	12.300	12.300	12.300	12.300	9.624	10,288
2025-06-04	12.250	12.330	12.250	12.330	9.647	1,651
2025-05-30	12.300	12.300	12.300	12.300	9.624	10,547
2025-05-28	11.940	12.140	11.940	12.070	9.444	5,373
2025-05-16	12.480	12.480	12.480	12.480	9.765	976
2025-05-14	12.380	12.380	12.380	12.380	9.687	909

← NewerPage 4 of 11 · 658 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.