Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.700	10.700	10.100	10.100	7.903	2,870
2023-10-31	10.460	10.600	10.460	10.600	8.294	6,711
2023-10-30	10.540	10.560	10.500	10.500	8.216	14,990
2023-10-27	10.300	10.300	10.200	10.200	7.981	2,931
2023-10-26	10.340	10.520	10.340	10.520	8.231	4,529
2023-10-25	10.640	10.760	10.640	10.740	8.403	1,700
2023-10-24	10.800	10.980	10.800	10.860	8.497	1,752
2023-10-23	11.000	11.000	10.940	10.940	8.560	803
2023-10-20	11.020	11.020	11.020	11.020	8.622	1,001
2023-10-18	11.320	11.320	11.240	11.240	8.795	1,346
2023-10-17	11.120	11.160	11.120	11.160	8.732	11,328
2023-10-16	11.360	11.360	11.340	11.340	8.873	1,419
2023-10-13	11.540	11.600	11.500	11.500	8.998	1,964
2023-10-11	11.140	11.140	11.140	11.140	8.716	10,449
2023-10-10	11.260	11.260	11.240	11.240	8.795	310
2023-10-06	10.980	11.020	10.979	10.979	8.590	476
2023-10-05	11.000	11.000	10.900	10.900	8.529	994
2023-10-04	11.240	11.240	11.160	11.160	8.732	363
2023-10-03	11.420	11.460	11.359	11.359	8.888	762
2023-10-02	11.700	11.700	11.700	11.700	9.154	1,148
2023-09-29	11.900	11.900	11.860	11.860	9.280	8,525
2023-09-28	12.040	12.040	11.940	11.940	9.342	1,689
2023-09-27	11.940	12.160	11.940	12.160	9.514	10,544
2023-09-26	11.820	11.820	11.740	11.760	9.201	956
2023-09-25	11.840	11.860	11.840	11.840	9.264	1,404
2023-09-22	11.800	11.800	11.780	11.780	9.217	152
2023-09-20	11.720	11.880	11.720	11.840	9.264	14,078
2023-09-18	11.280	11.500	11.280	11.480	8.982	19,385
2023-09-15	11.300	11.300	11.300	11.300	8.842	460
2023-09-14	11.100	11.100	11.080	11.080	8.669	252
2023-09-13	11.080	11.100	11.080	11.100	8.685	748
2023-09-12	11.200	11.200	11.180	11.180	8.748	388
2023-09-11	11.320	11.320	11.200	11.200	8.763	546
2023-09-08	10.900	11.160	10.900	11.140	8.716	8,456
2023-09-07	10.860	10.980	10.860	10.980	8.591	10,052
2023-09-06	11.040	11.040	11.040	11.040	8.638	1,342
2023-09-05	11.040	11.040	11.020	11.020	8.622	682
2023-09-04	10.880	10.880	10.880	10.880	8.513	10,000
2023-09-01	10.880	10.900	10.880	10.900	8.529	346
2023-08-31	10.760	10.760	10.760	10.760	8.419	400
2023-08-29	10.800	10.800	10.640	10.680	8.356	7,227
2023-08-25	10.980	10.980	10.840	10.840	8.482	690
2023-08-24	10.760	10.800	10.760	10.800	8.450	2,230
2023-08-23	10.820	10.840	10.780	10.780	8.435	4,230
2023-08-21	10.960	10.960	10.960	10.960	8.575	64
2023-08-18	10.900	10.960	10.900	10.920	8.544	718
2023-08-17	10.940	11.040	10.940	11.040	8.638	3,213
2023-08-11	11.000	11.000	10.900	10.900	8.529	525
2023-08-10	10.960	10.960	10.900	10.900	8.529	2,510
2023-08-09	10.720	11.000	10.720	11.000	8.607	9,057
2023-08-08	10.900	10.900	10.740	10.780	8.435	16,393
2023-08-07	11.060	11.060	10.960	10.980	8.591	6,535
2023-08-04	11.100	11.100	11.040	11.040	8.638	818
2023-08-03	10.800	10.800	10.680	10.680	8.356	1,064
2023-08-02	10.700	10.700	10.680	10.680	8.356	260
2023-07-31	11.040	11.040	10.860	10.920	8.544	5,393
2023-07-28	11.060	11.060	11.060	11.060	8.654	1,357
2023-07-27	11.320	11.320	11.320	11.320	8.857	1
2023-07-25	11.000	11.000	11.000	11.000	8.607	1,250
2023-07-21	10.860	10.860	10.860	10.860	8.497	2,713

← NewerPage 8 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.