Akastor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 14.920 | 14.920 | 14.620 | 14.680 | 11.664 | 66,174 |
| 2024-08-21 | 14.740 | 14.960 | 14.660 | 14.800 | 11.760 | 100,504 |
| 2024-08-20 | 15.100 | 15.120 | 14.720 | 14.820 | 11.776 | 280,780 |
| 2024-08-19 | 15.200 | 15.260 | 15.100 | 15.160 | 12.046 | 51,901 |
| 2024-08-16 | 15.680 | 15.680 | 15.180 | 15.220 | 12.094 | 115,469 |
| 2024-08-15 | 15.100 | 15.480 | 15.040 | 15.480 | 12.300 | 85,887 |
| 2024-08-14 | 15.360 | 15.360 | 15.140 | 15.240 | 12.109 | 119,556 |
| 2024-08-13 | 15.360 | 15.420 | 15.060 | 15.200 | 12.078 | 213,826 |
| 2024-08-12 | 15.200 | 15.400 | 14.940 | 15.360 | 12.205 | 71,621 |
| 2024-08-09 | 14.980 | 15.340 | 14.980 | 15.200 | 12.078 | 172,127 |
| 2024-08-08 | 15.080 | 15.080 | 14.720 | 14.980 | 11.903 | 669,229 |
| 2024-08-07 | 15.280 | 15.280 | 14.880 | 15.000 | 11.919 | 366,941 |
| 2024-08-06 | 15.080 | 15.440 | 14.760 | 15.000 | 11.919 | 202,429 |
| 2024-08-05 | 15.420 | 15.420 | 14.460 | 14.820 | 11.776 | 545,303 |
| 2024-08-02 | 16.300 | 16.300 | 15.600 | 15.860 | 12.602 | 194,768 |
| 2024-08-01 | 16.600 | 16.800 | 16.440 | 16.680 | 13.254 | 50,371 |
| 2024-07-31 | 16.100 | 16.600 | 16.100 | 16.560 | 13.158 | 47,564 |
| 2024-07-30 | 16.320 | 16.560 | 16.300 | 16.540 | 13.142 | 103,188 |
| 2024-07-29 | 15.980 | 16.680 | 15.920 | 16.680 | 13.254 | 227,569 |
| 2024-07-26 | 15.980 | 16.360 | 15.880 | 16.120 | 12.809 | 98,500 |
| 2024-07-25 | 16.060 | 16.100 | 15.720 | 15.900 | 12.634 | 159,039 |
| 2024-07-24 | 16.200 | 16.400 | 16.180 | 16.200 | 12.872 | 23,114 |
| 2024-07-23 | 16.660 | 16.660 | 16.180 | 16.260 | 12.920 | 210,829 |
| 2024-07-22 | 16.460 | 16.700 | 16.380 | 16.660 | 13.238 | 140,300 |
| 2024-07-19 | 16.420 | 16.680 | 16.320 | 16.640 | 13.222 | 173,178 |
| 2024-07-18 | 15.860 | 16.500 | 15.720 | 16.440 | 13.063 | 216,960 |
| 2024-07-17 | 15.800 | 15.840 | 15.560 | 15.840 | 12.586 | 142,698 |
| 2024-07-16 | 15.500 | 15.800 | 15.440 | 15.740 | 12.507 | 165,306 |
| 2024-07-15 | 15.600 | 15.800 | 15.320 | 15.640 | 12.427 | 429,839 |
| 2024-07-12 | 16.340 | 16.340 | 15.420 | 15.620 | 12.411 | 648,875 |
| 2024-07-11 | 16.780 | 17.000 | 16.300 | 16.340 | 12.983 | 647,243 |
| 2024-07-10 | 15.780 | 16.200 | 15.660 | 16.200 | 12.872 | 190,473 |
| 2024-07-09 | 16.000 | 16.080 | 15.900 | 16.000 | 12.713 | 80,834 |
| 2024-07-08 | 16.100 | 16.160 | 15.860 | 16.100 | 12.793 | 724,616 |
| 2024-07-05 | 15.740 | 16.180 | 15.740 | 16.100 | 12.793 | 246,819 |
| 2024-07-04 | 16.000 | 16.000 | 15.740 | 15.740 | 12.507 | 330,207 |
| 2024-07-03 | 16.200 | 16.200 | 15.960 | 16.000 | 12.713 | 153,324 |
| 2024-07-02 | 15.800 | 16.280 | 15.760 | 16.180 | 12.856 | 132,392 |
| 2024-07-01 | 15.960 | 16.000 | 15.800 | 15.900 | 12.634 | 143,931 |
| 2024-06-28 | 15.800 | 16.060 | 15.800 | 15.900 | 12.634 | 209,017 |
| 2024-06-27 | 16.100 | 16.100 | 15.840 | 15.900 | 12.634 | 172,559 |
| 2024-06-26 | 16.340 | 16.340 | 15.920 | 15.980 | 12.697 | 132,701 |
| 2024-06-25 | 16.460 | 16.460 | 15.880 | 15.980 | 12.697 | 341,175 |
| 2024-06-24 | 15.840 | 16.160 | 15.840 | 16.000 | 12.713 | 304,668 |
| 2024-06-21 | 16.400 | 16.420 | 15.960 | 16.000 | 12.713 | 260,732 |
| 2024-06-20 | 15.980 | 16.600 | 15.740 | 16.200 | 12.872 | 387,708 |
| 2024-06-19 | 16.000 | 16.000 | 15.640 | 15.940 | 12.666 | 162,981 |
| 2024-06-18 | 16.000 | 16.340 | 15.760 | 15.820 | 12.570 | 227,518 |
| 2024-06-17 | 16.900 | 16.900 | 15.800 | 15.840 | 12.586 | 429,298 |
| 2024-06-14 | 15.900 | 16.760 | 15.800 | 16.400 | 13.031 | 2,058,777 |
| 2024-06-13 | 15.660 | 15.660 | 15.400 | 15.460 | 12.284 | 216,395 |
| 2024-06-12 | 15.600 | 15.600 | 15.340 | 15.500 | 12.316 | 726,082 |
| 2024-06-11 | 14.980 | 15.640 | 14.980 | 15.340 | 12.189 | 1,364,744 |
| 2024-06-10 | 14.200 | 15.020 | 14.140 | 14.420 | 11.458 | 333,038 |
| 2024-06-07 | 14.320 | 14.580 | 14.320 | 14.520 | 11.537 | 140,628 |
| 2024-06-06 | 14.500 | 14.580 | 14.340 | 14.480 | 11.506 | 510,230 |
| 2024-06-05 | 14.340 | 14.500 | 14.340 | 14.500 | 11.521 | 54,910 |
| 2024-06-04 | 14.800 | 14.900 | 14.280 | 14.340 | 11.394 | 584,914 |
| 2024-06-03 | 14.480 | 14.900 | 14.380 | 14.800 | 11.760 | 748,975 |
| 2024-05-31 | 14.080 | 14.180 | 14.000 | 14.160 | 11.251 | 200,366 |
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.