Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11.560	11.760	11.560	11.760	9.201	2,114
2025-05-08	11.240	11.400	11.220	11.400	8.920	526
2025-05-07	11.320	11.320	11.320	11.320	8.857	65
2025-04-28	11.600	11.600	11.600	11.600	9.076	1,495
2025-04-23	11.360	11.420	11.240	11.300	8.842	3,960
2025-04-22	10.940	10.940	10.940	10.940	8.560	3,389
2025-04-15	10.960	10.980	10.920	10.980	8.591	3,117
2025-04-11	10.620	10.680	10.620	10.680	8.356	1,096
2025-04-10	10.820	10.840	10.720	10.720	8.388	3,466
2025-04-09	10.460	10.460	10.460	10.460	8.184	203
2025-04-07	11.160	11.160	10.880	11.140	8.716	1,735
2025-04-04	11.920	11.920	11.290	11.290	8.834	5,091
2025-04-02	12.800	12.800	12.800	12.800	10.015	1
2025-03-31	12.940	12.940	12.900	12.900	10.093	431
2025-03-28	13.200	13.200	13.100	13.100	10.250	196
2025-03-27	13.160	13.160	13.160	13.160	10.297	41
2025-03-26	13.120	13.120	13.120	13.120	10.266	35
2025-03-25	13.000	13.000	13.000	13.000	10.172	48
2025-03-24	13.120	13.120	13.120	13.120	10.266	1
2025-03-19	13.120	13.120	13.120	13.120	10.266	146
2025-03-18	12.840	12.840	12.840	12.840	10.046	1,920
2025-03-17	12.580	12.580	12.580	12.580	9.843	138
2025-03-11	11.860	11.880	11.800	11.820	9.248	4,679
2025-03-10	12.160	12.160	12.160	12.160	9.514	35
2025-03-05	12.280	12.340	12.280	12.320	9.640	3,715
2025-03-04	12.260	12.260	12.260	12.260	9.593	10,000
2025-03-03	12.680	12.680	12.680	12.680	9.921	2
2025-02-28	13.040	13.040	13.000	13.000	10.172	168
2025-02-27	13.240	13.240	13.120	13.120	10.266	1,596
2025-02-26	13.640	13.640	13.500	13.500	10.563	29,024
2025-02-21	13.560	13.560	13.560	13.560	10.610	842
2025-02-19	13.880	13.880	13.820	13.820	10.813	837
2025-02-18	14.000	14.000	13.800	13.800	10.798	2,884
2025-02-17	13.540	13.540	13.540	13.540	10.594	1,830
2025-02-14	13.520	13.520	13.520	13.520	10.579	612
2025-02-13	13.840	13.840	13.840	13.840	10.829	203
2025-02-11	13.140	13.140	13.140	13.140	10.281	24
2025-02-10	13.100	13.220	13.100	13.220	10.344	3,576
2025-02-06	13.160	13.200	13.160	13.200	10.328	2,013
2025-02-05	13.380	13.380	13.380	13.380	10.469	167
2025-02-03	13.640	13.640	13.200	13.200	10.328	6,912
2025-01-28	13.920	13.920	13.920	13.920	10.891	5,000
2025-01-27	14.020	14.060	14.020	14.060	11.001	1,464
2025-01-23	14.380	14.540	14.260	14.540	11.377	420
2025-01-22	13.960	13.960	13.960	13.960	10.923	9
2025-01-21	12.900	12.900	12.900	12.900	10.093	2
2025-01-16	13.000	13.000	13.000	13.000	10.172	644
2025-01-14	12.880	12.880	12.880	12.880	10.078	8
2025-01-13	12.980	13.060	12.770	12.770	9.992	17,678
2025-01-10	13.020	13.100	13.020	13.100	10.250	1,708
2025-01-07	13.080	13.080	13.020	13.020	10.187	3,452
2025-01-06	13.180	13.180	13.160	13.160	10.297	166
2025-01-03	13.140	13.140	13.140	13.140	10.281	3,927
2024-12-27	12.980	12.980	12.920	12.920	10.109	106
2024-12-20	12.580	12.580	12.520	12.520	9.796	2,554
2024-12-19	12.500	12.500	12.500	12.500	9.780	1,798
2024-12-16	12.920	12.920	12.840	12.840	10.046	1,049
2024-12-06	12.760	13.100	12.760	12.980	10.156	5,888
2024-12-05	13.240	13.240	13.120	13.160	10.297	4,931
2024-12-04	13.220	13.260	13.060	13.260	10.375	6,518

← NewerPage 5 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.