Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.980	12.980	12.860	12.940	12.940	33,319
2026-10-19	13.440	13.440	13.260	13.260	13.260	23,730
2026-10-16	13.420	13.420	13.340	13.340	13.340	622
2026-10-15	13.300	13.300	13.160	13.160	13.160	22
2026-10-14	13.620	13.620	13.420	13.420	13.420	30
2026-10-13	13.500	13.500	13.460	13.460	13.460	42,174
2026-10-12	13.420	13.520	13.420	13.520	13.520	47,546
2026-10-09	13.570	13.570	13.570	13.570	13.570	20,766
2026-10-07	12.960	12.960	12.960	12.960	12.960	155
2026-10-06	12.900	12.900	12.900	12.900	12.900	5
2026-10-05	13.080	13.080	12.840	12.840	12.840	18
2026-10-02	12.720	13.040	12.720	13.040	13.040	901
2026-10-01	12.700	12.700	12.700	12.700	12.700	3,428
2026-09-30	12.800	12.800	12.800	12.800	12.800	35,097
2026-09-29	12.940	12.960	12.900	12.920	12.920	15,305
2026-09-28	13.020	13.060	13.020	13.060	13.060	1,566
2026-09-25	13.120	13.120	13.040	13.040	13.040	3,541
2026-09-24	13.080	13.080	13.030	13.080	13.080	904
2026-09-23	12.860	12.920	12.840	12.920	12.920	3,000
2026-09-22	12.960	12.960	12.960	12.960	12.960	138
2026-09-21	13.420	13.420	13.160	13.160	13.160	5,101
2026-09-18	13.400	13.480	13.380	13.380	13.380	2,595
2026-09-17	13.430	13.470	13.430	13.470	13.470	196
2026-09-16	13.330	13.420	13.330	13.420	13.420	5,535
2026-09-15	13.060	13.060	13.020	13.020	13.020	469
2026-09-14	13.280	13.280	13.040	13.040	13.040	308
2026-09-11	13.400	13.400	13.300	13.300	13.300	4,118
2026-09-10	13.460	13.460	13.420	13.420	13.420	20
2026-09-09	13.500	13.500	13.500	13.500	13.500	9
2026-09-08	13.400	13.400	13.400	13.400	13.400	21
2026-09-07	13.270	13.400	13.270	13.400	13.400	1,711
2026-09-04	13.080	13.280	13.080	13.280	13.280	7,395
2026-09-03	13.260	13.360	13.060	13.060	13.060	2,270
2026-09-02	13.360	13.360	13.130	13.130	13.130	5,436
2026-09-01	13.820	13.820	13.560	13.560	13.560	40,874
2026-08-31	13.620	13.740	13.620	13.740	13.740	79
2026-08-28	13.530	13.530	13.480	13.480	13.480	2,592
2026-08-27	13.340	13.440	13.340	13.360	13.360	8,732
2026-08-26	13.100	13.100	13.100	13.100	13.100	4
2026-08-25	13.560	13.700	13.320	13.320	13.320	13,701
2026-08-24	14.360	14.400	14.340	14.370	13.870	4,070
2026-08-21	14.100	14.100	13.700	13.800	13.320	2,394
2026-08-20	13.900	14.040	13.800	13.800	13.320	205
2026-08-19	14.140	14.180	13.980	13.980	13.494	2,100
2026-08-18	14.320	14.420	14.080	14.080	13.590	24,111
2026-08-17	14.460	14.460	14.460	14.460	13.957	4
2026-08-14	14.240	14.280	14.180	14.280	13.783	5,401
2026-08-13	13.560	13.940	13.560	13.920	13.436	31,430
2026-08-12	13.280	13.360	13.260	13.360	12.895	4,475
2026-08-11	13.150	13.170	13.140	13.170	12.712	70,436
2026-08-10	12.920	12.920	12.900	12.900	12.451	120,492
2026-08-06	12.920	12.920	12.920	12.920	12.471	6
2026-08-05	13.000	13.000	13.000	13.000	12.548	1,318
2026-08-04	13.100	13.100	12.880	12.980	12.528	22,686
2026-08-03	13.020	13.020	12.960	12.960	12.509	1,104
2026-07-31	13.140	13.140	12.940	12.940	12.490	36,976
2026-07-30	12.880	12.900	12.880	12.900	12.451	709
2026-07-29	12.920	12.930	12.900	12.930	12.480	24,034
2026-07-28	12.520	12.980	12.520	12.920	12.471	1,608
2026-07-27	13.300	13.380	13.040	13.120	12.664	10,945

Page 1 of 2 · 119 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.