Akastor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 12.720 | 12.720 | 12.720 | 12.720 | 9.953 | 2,190 |
| 2024-11-27 | 12.680 | 12.680 | 12.680 | 12.680 | 9.921 | 44 |
| 2024-11-26 | 12.840 | 12.840 | 12.840 | 12.840 | 10.046 | 971 |
| 2024-11-22 | 13.000 | 13.000 | 13.000 | 13.000 | 10.172 | 4,094 |
| 2024-11-20 | 12.720 | 12.720 | 12.720 | 12.720 | 9.953 | 307 |
| 2024-11-18 | 12.980 | 12.980 | 12.980 | 12.980 | 10.156 | 949 |
| 2024-11-14 | 13.020 | 13.020 | 13.020 | 13.020 | 10.187 | 703 |
| 2024-11-07 | 13.700 | 13.700 | 13.700 | 13.700 | 10.719 | 244 |
| 2024-11-06 | 13.420 | 13.420 | 13.420 | 13.420 | 10.500 | 1,173 |
| 2024-10-21 | 12.460 | 12.460 | 12.460 | 12.460 | 9.749 | 17,586 |
| 2024-10-17 | 12.640 | 12.640 | 12.640 | 12.640 | 9.890 | 432 |
| 2024-10-14 | 13.020 | 13.020 | 13.020 | 13.020 | 10.187 | 18 |
| 2024-10-11 | 12.980 | 12.980 | 12.980 | 12.980 | 10.156 | 954 |
| 2024-10-10 | 13.060 | 13.060 | 13.060 | 13.060 | 10.219 | 28 |
| 2024-10-08 | 13.000 | 13.140 | 13.000 | 13.080 | 10.234 | 2,181 |
| 2024-10-03 | 13.200 | 13.200 | 13.200 | 13.200 | 10.328 | 1,034 |
| 2024-09-24 | 13.800 | 13.800 | 13.800 | 13.800 | 10.798 | 656 |
| 2024-09-11 | 13.900 | 14.000 | 13.900 | 13.960 | 10.923 | 5,263 |
| 2024-09-09 | 13.800 | 13.840 | 13.780 | 13.840 | 10.829 | 5,132 |
| 2024-09-06 | 13.780 | 13.780 | 13.780 | 13.780 | 10.782 | 1,377 |
| 2024-09-05 | 13.660 | 13.760 | 13.660 | 13.760 | 10.766 | 5,221 |
| 2024-09-04 | 13.800 | 13.800 | 13.800 | 13.800 | 10.798 | 1,422 |
| 2024-09-03 | 14.240 | 14.240 | 14.240 | 14.240 | 11.142 | 2,192 |
| 2024-09-02 | 14.460 | 14.460 | 14.460 | 14.460 | 11.314 | 1,537 |
| 2024-08-30 | 14.600 | 14.640 | 14.600 | 14.640 | 11.455 | 2,978 |
| 2024-08-22 | 14.720 | 14.720 | 14.720 | 14.720 | 11.517 | 6 |
| 2024-08-20 | 14.900 | 14.900 | 14.900 | 14.900 | 11.658 | 1,510 |
| 2024-08-16 | 15.400 | 15.400 | 15.400 | 15.400 | 12.049 | 10,000 |
| 2024-08-14 | 15.160 | 15.200 | 15.160 | 15.200 | 11.893 | 4,535 |
| 2024-08-13 | 15.160 | 15.160 | 15.120 | 15.120 | 11.830 | 598 |
| 2024-08-09 | 15.220 | 15.260 | 15.220 | 15.260 | 11.940 | 1,847 |
| 2024-08-07 | 15.020 | 15.020 | 14.980 | 14.980 | 11.721 | 605 |
| 2024-08-06 | 14.860 | 14.960 | 14.860 | 14.960 | 11.705 | 4,215 |
| 2024-08-05 | 14.660 | 14.840 | 14.660 | 14.840 | 11.611 | 4,198 |
| 2024-08-02 | 16.140 | 16.140 | 15.880 | 15.880 | 12.425 | 533 |
| 2024-07-30 | 16.520 | 16.520 | 16.520 | 16.520 | 12.926 | 213 |
| 2024-07-29 | 16.000 | 16.500 | 15.980 | 16.500 | 12.910 | 1,732 |
| 2024-07-26 | 16.020 | 16.340 | 16.000 | 16.160 | 12.644 | 6,635 |
| 2024-07-22 | 16.420 | 16.420 | 16.420 | 16.420 | 12.848 | 362 |
| 2024-07-19 | 16.660 | 16.660 | 16.660 | 16.660 | 13.035 | 48 |
| 2024-07-18 | 15.800 | 15.860 | 15.800 | 15.860 | 12.409 | 304 |
| 2024-07-16 | 15.540 | 15.720 | 15.540 | 15.720 | 12.300 | 5,646 |
| 2024-07-15 | 15.480 | 15.620 | 15.480 | 15.620 | 12.222 | 5,671 |
| 2024-07-12 | 15.760 | 15.760 | 15.760 | 15.760 | 12.331 | 778 |
| 2024-07-10 | 16.160 | 16.160 | 16.160 | 16.160 | 12.644 | 1,996 |
| 2024-07-08 | 15.940 | 15.940 | 15.940 | 15.940 | 12.472 | 413 |
| 2024-07-05 | 16.000 | 16.000 | 16.000 | 16.000 | 12.519 | 3,126 |
| 2024-07-04 | 16.000 | 16.000 | 16.000 | 16.000 | 12.519 | 6,065 |
| 2024-06-26 | 16.040 | 16.060 | 16.040 | 16.060 | 12.566 | 796 |
| 2024-06-14 | 16.700 | 16.700 | 16.700 | 16.700 | 13.067 | 4,137 |
| 2024-06-13 | 15.480 | 15.480 | 15.480 | 15.480 | 12.112 | 145 |
| 2024-06-10 | 14.580 | 14.580 | 14.560 | 14.560 | 11.392 | 3,504 |
| 2024-06-07 | 14.460 | 14.460 | 14.340 | 14.440 | 11.298 | 4,047 |
| 2024-06-06 | 14.520 | 14.520 | 14.520 | 14.520 | 11.361 | 878 |
| 2024-06-05 | 14.440 | 14.480 | 14.440 | 14.480 | 11.330 | 1,622 |
| 2024-06-04 | 14.320 | 14.320 | 14.320 | 14.320 | 11.204 | 91 |
| 2024-05-30 | 14.100 | 14.100 | 14.100 | 14.100 | 11.032 | 9 |
| 2024-05-28 | 14.160 | 14.160 | 14.160 | 14.160 | 11.079 | 411 |
| 2024-05-14 | 13.400 | 13.420 | 13.400 | 13.400 | 10.485 | 459 |
| 2024-05-10 | 13.580 | 13.580 | 13.500 | 13.500 | 10.563 | 1,686 |
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.