Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	14.280	14.280	13.980	14.120	11.219	134,783
2024-05-29	14.000	14.220	14.000	14.160	11.251	40,519
2024-05-28	14.040	14.180	14.000	14.080	11.188	69,118
2024-05-27	14.280	14.360	14.040	14.040	11.156	58,503
2024-05-24	14.100	14.380	14.000	14.380	11.426	175,294
2024-05-23	14.180	14.360	14.100	14.100	11.204	115,868
2024-05-22	14.420	14.420	14.080	14.080	11.188	217,691
2024-05-21	13.800	14.200	13.800	14.200	11.283	785,591
2024-05-16	13.440	13.680	13.400	13.500	10.727	214,412
2024-05-15	13.500	13.500	13.420	13.500	10.727	54,439
2024-05-14	13.360	13.500	13.320	13.480	10.711	186,764
2024-05-13	13.500	13.500	13.300	13.380	10.631	182,710
2024-05-10	13.400	13.600	13.340	13.500	10.727	277,735
2024-05-08	13.680	13.780	13.500	13.600	10.806	213,014
2024-05-07	13.420	13.580	13.400	13.500	10.727	82,709
2024-05-06	13.500	13.640	13.340	13.600	10.806	141,681
2024-05-03	14.080	14.080	13.380	13.600	10.806	4,778,454
2024-05-02	13.620	14.080	13.620	14.080	11.188	439,596
2024-04-30	13.700	13.860	13.700	13.780	10.949	113,723
2024-04-29	13.680	13.680	13.420	13.660	10.854	361,586
2024-04-26	13.680	13.680	13.100	13.540	10.759	372,206
2024-04-25	13.800	13.800	13.220	13.400	10.647	312,997
2024-04-24	13.860	13.900	13.560	13.720	10.902	213,649
2024-04-23	13.880	13.880	13.160	13.820	10.981	924,473
2024-04-22	13.500	13.920	13.480	13.660	10.854	1,170,841
2024-04-19	12.280	13.000	12.280	13.000	10.330	681,838
2024-04-18	12.620	12.800	12.120	12.200	9.694	1,719,127
2024-04-17	10.820	10.980	10.720	10.800	8.581	81,827
2024-04-16	10.780	10.880	10.640	10.800	8.581	131,876
2024-04-15	11.000	11.000	10.800	10.840	8.613	64,382
2024-04-12	11.020	11.100	10.920	10.920	8.677	66,181
2024-04-11	11.000	11.020	10.960	11.020	8.756	33,138
2024-04-10	11.140	11.140	10.900	10.960	8.709	40,905
2024-04-09	10.860	11.040	10.860	10.980	8.725	86,645
2024-04-08	10.900	11.080	10.900	11.000	8.740	80,939
2024-04-05	10.900	11.060	10.840	10.960	8.709	81,405
2024-04-04	11.060	11.120	11.000	11.000	8.740	62,914
2024-04-03	10.860	11.100	10.840	11.080	8.804	129,827
2024-04-02	11.000	11.060	10.900	11.060	8.788	70,137
2024-03-27	10.780	10.940	10.740	10.940	8.693	43,556
2024-03-26	10.840	10.940	10.800	10.940	8.693	28,762
2024-03-25	10.660	10.900	10.660	10.860	8.629	102,655
2024-03-22	10.860	10.900	10.800	10.820	8.597	52,923
2024-03-21	10.980	11.000	10.680	10.860	8.629	169,131
2024-03-20	10.780	11.000	10.720	11.000	8.740	70,429
2024-03-19	10.820	11.000	10.700	10.780	8.566	281,727
2024-03-18	11.020	11.080	10.960	11.080	8.804	61,313
2024-03-15	10.900	11.000	10.880	10.980	8.725	21,652
2024-03-14	11.020	11.140	10.900	10.900	8.661	61,654
2024-03-13	11.200	11.200	11.000	11.040	8.772	70,182
2024-03-12	11.280	11.300	11.100	11.300	8.979	56,753
2024-03-11	11.000	11.220	11.000	11.040	8.772	160,077
2024-03-08	10.820	11.100	10.820	11.080	8.804	28,317
2024-03-07	10.960	11.000	10.820	10.940	8.693	32,482
2024-03-06	11.080	11.120	10.800	10.940	8.693	124,675
2024-03-05	11.000	11.140	10.920	11.080	8.804	48,562
2024-03-04	11.160	11.160	10.760	11.000	8.740	152,740
2024-03-01	11.180	11.300	11.100	11.220	8.915	62,379
2024-02-29	11.280	11.440	11.020	11.220	8.915	56,101
2024-02-28	11.500	11.500	11.240	11.280	8.963	44,134

← NewerPage 11 of 21 · 1,260 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.