Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.280	10.280	9.980	10.180	8.089	72,954
2023-06-14	9.960	10.200	9.940	10.200	8.105	615,258
2023-06-13	10.040	10.160	9.970	10.100	8.025	56,901
2023-06-12	9.900	10.200	9.900	10.200	8.105	72,083
2023-06-09	10.100	10.240	10.100	10.200	8.105	48,646
2023-06-08	10.280	10.280	10.040	10.040	7.978	48,536
2023-06-07	10.000	10.200	9.940	10.120	8.041	72,422
2023-06-06	10.100	10.220	9.960	10.040	7.978	60,909
2023-06-05	10.460	10.540	10.180	10.180	8.089	35,140
2023-06-02	10.200	10.460	10.100	10.320	8.200	190,649
2023-06-01	10.000	10.120	9.900	10.080	8.009	60,259
2023-05-31	9.840	10.060	9.780	9.970	7.922	569,439
2023-05-30	10.180	10.200	9.890	10.000	7.946	174,283
2023-05-26	10.480	10.480	10.100	10.240	8.137	135,372
2023-05-25	10.500	10.500	9.960	10.020	7.962	70,178
2023-05-24	10.160	10.340	10.120	10.340	8.216	89,172
2023-05-23	10.040	10.260	10.040	10.260	8.152	1,050,808
2023-05-22	10.020	10.300	10.020	10.100	8.025	122,207
2023-05-19	10.480	10.480	10.200	10.320	8.200	63,984
2023-05-16	10.440	10.440	10.000	10.080	8.009	107,401
2023-05-15	10.760	10.760	10.320	10.380	8.248	95,295
2023-05-12	10.320	10.600	10.140	10.600	8.423	61,427
2023-05-11	10.080	10.540	9.970	10.080	8.009	169,398
2023-05-10	10.000	10.220	9.410	10.220	8.121	1,074,479
2023-05-09	10.340	10.340	9.850	9.870	7.843	200,612
2023-05-08	10.000	10.500	10.000	10.240	8.137	131,517
2023-05-05	10.180	10.380	10.000	10.300	8.184	129,676
2023-05-04	10.100	10.340	10.080	10.100	8.025	115,104
2023-05-03	10.000	10.160	9.750	10.080	8.009	161,016
2023-05-02	10.560	10.960	10.060	10.140	8.057	244,078
2023-04-28	10.300	10.600	9.750	10.560	8.391	2,133,036
2023-04-27	11.300	11.300	10.300	10.300	8.184	498,881
2023-04-26	11.060	11.240	10.700	10.840	8.613	181,507
2023-04-25	11.500	11.600	11.040	11.080	8.804	217,902
2023-04-24	11.160	11.800	11.160	11.600	9.217	115,189
2023-04-21	11.280	11.340	11.120	11.320	8.995	57,462
2023-04-20	11.320	11.540	11.140	11.160	8.868	76,571
2023-04-19	11.600	11.820	11.320	11.500	9.138	169,442
2023-04-18	12.280	12.280	11.660	11.660	9.265	101,982
2023-04-17	12.300	12.320	12.000	12.040	9.567	227,742
2023-04-14	11.800	12.000	11.740	11.960	9.503	89,654
2023-04-13	11.980	11.980	11.720	11.980	9.519	70,471
2023-04-12	12.000	12.400	11.840	11.920	9.471	266,513
2023-04-11	12.060	12.460	12.040	12.080	9.599	179,149
2023-04-05	12.420	12.420	11.900	12.000	9.535	18,318
2023-04-04	11.860	12.320	11.860	12.060	9.583	103,271
2023-04-03	11.940	11.940	11.580	11.780	9.360	120,794
2023-03-31	11.560	11.560	11.380	11.420	9.074	54,511
2023-03-30	11.320	11.760	11.320	11.580	9.201	95,211
2023-03-29	11.120	11.460	11.120	11.320	8.995	110,455
2023-03-28	11.500	11.520	11.160	11.160	8.868	72,209
2023-03-27	11.200	11.500	11.000	11.300	8.979	107,302
2023-03-24	12.040	12.040	11.100	11.180	8.883	191,216
2023-03-23	11.060	12.120	11.060	12.100	9.614	164,749
2023-03-22	11.620	11.680	11.300	11.400	9.058	130,330
2023-03-21	10.800	11.840	10.800	11.580	9.201	123,333
2023-03-20	11.000	11.420	10.680	11.420	9.074	300,835
2023-03-17	11.780	12.380	11.280	11.500	9.138	373,756
2023-03-16	11.420	11.900	11.260	11.460	9.106	99,286
2023-03-15	12.580	12.580	11.420	11.420	9.074	172,754

← NewerPage 15 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.