Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	13.600	13.600	13.600	13.600	10.641	227
2024-05-07	13.500	13.500	13.500	13.500	10.563	305
2024-04-26	13.540	13.540	13.540	13.540	10.594	3,100
2024-04-25	13.400	13.400	13.400	13.400	10.485	508
2024-04-23	13.819	13.819	13.819	13.819	10.812	20,159
2024-04-22	13.659	13.659	13.659	13.659	10.687	480
2024-04-17	10.800	10.800	10.800	10.800	8.450	833
2024-04-16	10.800	10.800	10.800	10.800	8.450	566
2024-03-27	10.820	10.820	10.820	10.820	8.466	120
2024-03-21	10.860	10.860	10.860	10.860	8.497	637
2024-03-01	11.100	11.200	11.100	11.180	8.748	6,408
2024-02-29	11.280	11.280	11.280	11.280	8.826	224
2024-02-22	11.460	11.460	11.460	11.460	8.967	532
2024-02-14	11.060	11.060	11.060	11.060	8.654	456
2024-02-13	10.920	10.980	10.920	10.980	8.591	1,222
2024-01-29	11.241	11.241	11.241	11.241	8.795	56
2024-01-26	11.200	11.421	11.200	11.421	8.936	3,352
2024-01-25	11.401	11.401	11.401	11.401	8.921	555
2024-01-19	10.800	10.800	10.800	10.800	8.450	9,674
2024-01-18	10.940	10.940	10.800	10.800	8.450	2,376
2024-01-17	10.860	10.860	10.720	10.720	8.388	248
2024-01-15	10.880	10.960	10.880	10.960	8.575	992
2024-01-12	11.000	11.000	10.880	10.940	8.560	4,187
2024-01-11	11.080	11.080	11.080	11.080	8.669	18
2024-01-09	10.880	10.980	10.880	10.919	8.543	22,959
2024-01-05	11.040	11.040	11.040	11.040	8.638	7,054
2024-01-04	11.380	11.380	11.260	11.280	8.826	5,330
2024-01-03	11.280	11.280	11.280	11.280	8.826	4,051
2024-01-02	11.260	11.260	11.260	11.260	8.810	570
2023-12-29	11.660	11.660	11.660	11.660	9.123	20,940
2023-12-28	11.700	11.700	11.680	11.680	9.139	420
2023-12-27	11.720	11.720	11.640	11.640	9.108	1,113
2023-12-22	11.780	11.780	11.780	11.780	9.217	124
2023-12-21	11.860	11.860	11.860	11.860	9.280	862
2023-12-19	11.860	11.860	11.760	11.781	9.218	1,056
2023-12-15	11.880	11.880	11.880	11.880	9.295	795
2023-12-13	12.320	12.320	12.059	12.059	9.435	4,127
2023-12-12	12.540	12.600	12.361	12.361	9.672	17,395
2023-12-11	11.720	12.580	11.720	12.580	9.843	13,653
2023-12-07	10.540	10.600	10.540	10.600	8.294	5,053
2023-12-06	10.640	10.640	10.540	10.540	8.247	600
2023-12-05	10.700	10.700	10.700	10.700	8.372	146
2023-12-01	11.080	11.080	11.080	11.080	8.669	135
2023-11-30	11.000	11.000	11.000	11.000	8.607	480
2023-11-29	11.160	11.160	11.160	11.160	8.732	438
2023-11-27	11.280	11.300	11.280	11.300	8.842	6,746
2023-11-24	11.400	11.400	11.360	11.361	8.889	1,872
2023-11-23	11.140	11.140	11.140	11.140	8.716	74
2023-11-22	10.840	10.900	10.820	10.900	8.529	3,832
2023-11-21	11.020	11.020	11.020	11.020	8.622	1,155
2023-11-20	11.119	11.119	11.119	11.119	8.700	3,357
2023-11-17	10.400	10.400	10.400	10.400	8.137	212
2023-11-14	10.400	10.480	10.380	10.420	8.153	2,195
2023-11-13	10.320	10.420	10.320	10.360	8.106	2,238
2023-11-10	10.300	10.300	10.220	10.220	7.996	2,310
2023-11-09	10.180	10.180	10.140	10.140	7.934	406
2023-11-08	10.160	10.160	10.160	10.160	7.950	446
2023-11-07	10.280	10.340	10.260	10.340	8.090	228
2023-11-06	10.380	10.380	10.380	10.380	8.122	111
2023-11-03	10.440	10.440	10.440	10.440	8.169	191

← NewerPage 7 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.