Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10.900	11.000	10.740	11.000	8.740	579,732
2023-09-06	10.860	11.060	10.860	11.000	8.740	33,077
2023-09-05	10.800	11.100	10.800	11.060	8.788	79,970
2023-09-04	10.640	10.960	10.640	10.940	8.693	33,182
2023-09-01	10.600	10.940	10.600	10.780	8.566	50,312
2023-08-31	10.780	10.800	10.660	10.700	8.502	20,784
2023-08-30	10.600	10.800	10.580	10.780	8.566	45,169
2023-08-29	10.700	10.820	10.580	10.580	8.407	41,762
2023-08-28	10.660	10.940	10.660	10.760	8.550	58,027
2023-08-25	10.880	11.000	10.740	11.000	8.740	26,949
2023-08-24	10.900	10.900	10.700	10.800	8.581	86,868
2023-08-23	10.880	10.900	10.760	10.780	8.566	67,088
2023-08-22	10.840	10.960	10.840	10.860	8.629	71,321
2023-08-21	10.900	11.000	10.900	10.940	8.693	32,723
2023-08-18	11.000	11.100	10.820	10.920	8.677	93,008
2023-08-17	10.980	11.100	10.960	11.060	8.788	143,897
2023-08-16	10.820	11.080	10.700	11.020	8.756	115,994
2023-08-15	10.880	10.960	10.880	10.960	8.709	20,540
2023-08-14	10.800	11.020	10.800	10.920	8.677	80,002
2023-08-11	10.780	11.020	10.780	10.920	8.677	68,956
2023-08-10	10.880	10.920	10.760	10.860	8.629	25,163
2023-08-09	10.720	11.000	10.620	11.000	8.740	109,414
2023-08-08	10.900	10.900	10.700	10.800	8.581	83,738
2023-08-07	11.300	11.300	10.940	10.980	8.725	21,209
2023-08-04	10.620	11.100	10.620	11.040	8.772	158,056
2023-08-03	10.680	10.760	10.620	10.700	8.502	15,183
2023-08-02	10.880	10.880	10.480	10.720	8.518	161,496
2023-08-01	10.920	10.960	10.860	10.880	8.645	144,230
2023-07-31	10.780	11.160	10.780	10.920	8.677	172,144
2023-07-28	11.260	11.260	10.920	11.060	8.788	83,960
2023-07-27	11.160	11.480	11.100	11.300	8.979	114,365
2023-07-26	11.100	11.220	10.880	11.080	8.804	63,634
2023-07-25	10.940	11.040	10.700	11.040	8.772	43,595
2023-07-24	10.740	10.960	10.700	10.920	8.677	39,188
2023-07-21	10.800	10.900	10.760	10.860	8.629	43,244
2023-07-20	10.860	11.020	10.860	10.920	8.677	98,151
2023-07-19	10.700	10.940	10.700	10.860	8.629	137,167
2023-07-18	10.900	10.900	10.600	10.700	8.502	82,906
2023-07-17	10.740	11.000	10.680	10.940	8.693	41,200
2023-07-14	11.100	11.120	10.700	10.740	8.534	91,565
2023-07-13	11.680	11.680	10.960	11.200	8.899	188,960
2023-07-12	11.500	11.600	11.440	11.600	9.217	71,412
2023-07-11	11.020	11.760	11.020	11.500	9.138	170,804
2023-07-10	11.200	11.320	11.000	11.260	8.947	94,365
2023-07-07	11.240	11.380	10.940	11.320	8.995	128,733
2023-07-06	11.240	11.360	11.020	11.140	8.852	138,620
2023-07-05	11.280	11.280	11.000	11.240	8.931	47,859
2023-07-04	11.220	11.360	11.000	11.360	9.026	67,805
2023-07-03	11.300	11.300	10.920	11.080	8.804	195,786
2023-06-30	10.900	11.480	10.820	11.060	8.788	863,393
2023-06-29	10.500	11.300	10.260	10.760	8.550	715,392
2023-06-28	10.500	10.500	10.000	10.100	8.025	2,873
2023-06-27	10.220	10.320	10.000	10.320	8.200	109,313
2023-06-26	10.040	10.080	9.870	10.000	7.946	69,167
2023-06-23	9.870	10.060	9.870	9.940	7.898	20,653
2023-06-22	9.820	10.180	9.820	10.000	7.946	24,917
2023-06-21	10.000	10.040	9.910	10.040	7.978	34,413
2023-06-20	9.920	10.080	9.920	10.080	8.009	59,406
2023-06-19	9.810	10.040	9.810	10.000	7.946	167,297
2023-06-16	10.080	10.140	10.000	10.100	8.025	56,966

← NewerPage 14 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.