Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.000	11.200	10.940	10.980	8.725	49,855
2023-11-29	11.200	11.360	10.940	11.120	8.836	83,163
2023-11-28	11.480	11.480	11.000	11.080	8.804	61,872
2023-11-27	11.500	11.500	11.240	11.300	8.979	44,041
2023-11-24	11.500	11.700	11.300	11.360	9.026	339,109
2023-11-23	10.900	11.160	10.900	11.160	8.868	56,406
2023-11-22	11.400	11.400	10.700	10.900	8.661	179,081
2023-11-21	11.200	11.420	11.000	11.000	8.740	205,300
2023-11-20	10.800	11.180	10.800	11.120	8.836	320,203
2023-11-17	10.340	10.400	10.300	10.380	8.248	69,093
2023-11-16	10.400	10.500	10.300	10.320	8.200	31,454
2023-11-15	10.440	10.440	10.360	10.400	8.264	72,912
2023-11-14	10.260	10.420	10.260	10.420	8.280	83,884
2023-11-13	10.500	10.500	10.300	10.360	8.232	121,312
2023-11-10	10.060	10.320	10.060	10.300	8.184	51,732
2023-11-09	10.100	10.200	10.080	10.140	8.057	51,987
2023-11-08	10.120	10.240	10.120	10.160	8.073	69,869
2023-11-07	10.340	10.360	10.120	10.260	8.152	114,975
2023-11-06	10.420	10.440	10.220	10.380	8.248	18,921
2023-11-03	10.100	10.640	10.100	10.440	8.295	237,587
2023-11-02	10.100	10.900	10.100	10.380	8.248	139,043
2023-11-01	10.380	10.520	10.380	10.460	8.311	68,371
2023-10-31	10.420	10.600	10.420	10.500	8.343	39,372
2023-10-30	10.200	10.640	10.200	10.500	8.343	73,793
2023-10-27	10.500	10.760	10.020	10.200	8.105	417,032
2023-10-26	10.660	10.800	10.140	10.520	8.359	494,381
2023-10-25	10.760	10.760	10.600	10.660	8.470	110,737
2023-10-24	10.680	10.980	10.600	10.800	8.581	124,180
2023-10-23	10.720	11.060	10.720	10.940	8.693	111,030
2023-10-20	11.340	11.340	11.000	11.020	8.756	177,692
2023-10-19	11.260	11.500	11.200	11.340	9.011	139,263
2023-10-18	11.160	11.400	11.120	11.320	8.995	87,228
2023-10-17	11.120	11.240	11.100	11.160	8.868	68,835
2023-10-16	11.440	11.440	11.140	11.280	8.963	149,004
2023-10-13	11.040	11.600	11.040	11.440	9.090	141,691
2023-10-12	11.340	11.340	10.980	11.160	8.868	340,797
2023-10-11	11.160	11.260	11.080	11.140	8.852	92,538
2023-10-10	10.860	11.300	10.860	11.140	8.852	38,055
2023-10-09	11.020	11.320	11.000	11.060	8.788	125,845
2023-10-06	11.000	11.120	10.900	10.980	8.725	93,842
2023-10-05	11.460	11.460	10.860	11.000	8.740	100,255
2023-10-04	11.320	11.400	11.080	11.080	8.804	115,394
2023-10-03	11.600	11.720	11.360	11.360	9.026	138,168
2023-10-02	11.920	12.140	11.620	11.620	9.233	450,459
2023-09-29	11.900	11.920	11.840	11.860	9.424	51,974
2023-09-28	12.200	12.200	11.880	11.900	9.456	72,771
2023-09-27	11.600	12.160	11.600	12.160	9.662	203,945
2023-09-26	11.920	11.920	11.640	11.680	9.281	104,344
2023-09-25	12.000	12.000	11.820	11.820	9.392	131,189
2023-09-22	12.060	12.060	11.720	11.840	9.408	102,444
2023-09-21	12.000	12.020	11.840	11.980	9.519	338,906
2023-09-20	11.720	12.000	11.640	11.940	9.487	156,371
2023-09-19	11.600	11.700	11.520	11.580	9.201	314,298
2023-09-18	11.480	11.540	11.200	11.540	9.169	139,153
2023-09-15	11.280	11.480	11.140	11.480	9.122	72,597
2023-09-14	11.040	11.180	11.000	11.080	8.804	69,837
2023-09-13	11.200	11.240	11.040	11.040	8.772	79,996
2023-09-12	11.100	11.200	11.040	11.200	8.899	39,494
2023-09-11	11.000	11.440	11.000	11.160	8.868	224,214
2023-09-08	10.900	11.180	10.900	11.140	8.852	162,922

← NewerPage 13 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.