Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	12.100	12.540	12.060	12.220	9.710	92,752
2023-03-13	12.400	12.720	11.760	12.100	9.614	371,863
2023-03-10	12.500	12.640	12.320	12.500	9.932	323,475
2023-03-09	13.320	13.320	12.580	12.780	10.155	205,786
2023-03-08	13.140	13.620	13.020	13.060	10.377	2,839,252
2023-03-07	12.760	13.100	12.440	13.060	10.377	2,904,368
2023-03-06	12.780	12.900	12.400	12.600	10.012	176,134
2023-03-03	12.360	12.900	12.360	12.700	10.091	259,298
2023-03-02	12.200	12.500	12.060	12.360	9.821	59,879
2023-03-01	12.560	12.560	12.200	12.200	9.694	63,681
2023-02-28	12.420	12.580	12.160	12.500	9.932	79,612
2023-02-27	12.420	12.700	12.420	12.600	10.012	56,790
2023-02-24	12.500	12.960	12.400	12.420	9.869	141,297
2023-02-23	12.000	12.360	12.000	12.280	9.757	59,586
2023-02-22	12.200	12.240	12.000	12.000	9.535	208,026
2023-02-21	12.500	12.760	12.100	12.500	9.932	193,499
2023-02-20	12.640	12.780	12.500	12.660	10.059	187,352
2023-02-17	12.640	13.040	12.540	12.840	10.202	221,972
2023-02-16	12.900	12.900	12.260	12.680	10.075	228,239
2023-02-15	13.300	13.640	12.840	12.840	10.202	208,020
2023-02-14	13.480	13.480	12.800	13.340	10.600	218,723
2023-02-13	13.500	13.700	12.780	13.280	10.552	245,500
2023-02-10	13.260	14.140	13.080	13.600	10.806	1,394,359
2023-02-09	12.780	13.340	12.560	13.280	10.552	313,868
2023-02-08	11.660	12.800	11.660	12.780	10.155	1,579,226
2023-02-07	11.980	12.080	11.540	11.600	9.217	351,496
2023-02-06	11.900	11.980	11.740	11.900	9.456	105,719
2023-02-03	12.000	12.080	11.800	12.000	9.535	621,790
2023-02-02	11.460	12.000	11.400	12.000	9.535	1,001,044
2023-02-01	10.640	11.200	10.640	11.200	8.899	250,475
2023-01-31	10.440	10.720	10.320	10.700	8.502	391,295
2023-01-30	10.500	10.580	10.180	10.400	8.264	1,045,594
2023-01-27	10.020	10.620	10.020	10.480	8.327	6,086,935
2023-01-26	10.000	10.280	10.000	10.280	8.168	29,096
2023-01-25	10.120	10.240	10.000	10.120	8.041	72,635
2023-01-24	10.560	10.560	10.080	10.160	8.073	69,623
2023-01-23	10.500	10.620	10.340	10.500	8.343	1,029,242
2023-01-20	10.200	10.640	10.000	10.360	8.232	202,374
2023-01-19	9.820	10.200	9.820	10.100	8.025	46,174
2023-01-18	10.200	10.400	10.200	10.200	8.105	39,550
2023-01-17	10.500	10.500	10.020	10.260	8.152	52,742
2023-01-16	10.460	10.500	10.000	10.000	7.946	138,986
2023-01-13	9.980	10.300	9.980	10.280	8.168	88,177
2023-01-12	9.880	9.980	9.850	9.980	7.930	46,640
2023-01-11	9.860	9.870	9.790	9.820	7.803	110,147
2023-01-10	9.700	9.890	9.700	9.860	7.835	76,868
2023-01-09	9.420	9.720	9.420	9.670	7.684	101,704
2023-01-06	9.150	9.310	9.000	9.280	7.374	53,433
2023-01-05	9.010	9.150	9.010	9.150	7.270	32,885
2023-01-04	9.420	9.420	9.000	9.090	7.223	77,639
2023-01-03	9.320	9.420	9.120	9.140	7.262	77,686
2023-01-02	9.140	9.440	9.140	9.340	7.421	24,351
2022-12-30	9.430	9.430	9.070	9.220	7.326	62,074
2022-12-29	9.000	9.150	9.000	9.150	7.270	86,018
2022-12-28	8.770	9.150	8.770	9.150	7.270	41,603
2022-12-27	9.150	9.150	8.920	9.000	7.151	33,050
2022-12-23	9.100	9.100	8.880	8.880	7.056	28,351
2022-12-22	9.200	9.410	9.060	9.130	7.255	68,400
2022-12-21	9.000	9.100	8.940	9.100	7.231	28,131
2022-12-20	9.020	9.020	8.800	8.960	7.119	397,061

← NewerPage 16 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.