Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	9.000	9.000	8.840	8.900	7.072	159,969
2022-12-16	9.010	9.280	9.000	9.000	7.151	45,964
2022-12-15	9.100	9.250	9.070	9.150	7.270	118,284
2022-12-14	9.380	9.380	9.000	9.070	7.207	20,136
2022-12-13	8.980	9.370	8.940	9.370	7.445	115,276
2022-12-12	9.140	9.160	8.670	8.990	7.143	732,314
2022-12-09	9.500	9.560	9.100	9.120	7.247	179,365
2022-12-08	9.410	9.440	9.180	9.350	7.429	46,280
2022-12-07	9.770	9.770	9.350	9.600	7.628	12,843
2022-12-06	10.040	10.040	9.670	9.850	7.827	33,561
2022-12-05	10.040	10.040	9.800	9.900	7.866	92,308
2022-12-02	9.590	10.100	9.440	10.040	7.978	144,860
2022-12-01	9.360	9.890	9.360	9.600	7.628	160,593
2022-11-30	9.510	9.820	9.310	9.750	7.747	159,864
2022-11-29	9.500	9.900	9.020	9.600	7.628	323,509
2022-11-28	9.200	9.900	9.000	9.150	7.270	36,834
2022-11-25	9.150	9.350	9.100	9.350	7.429	45,917
2022-11-24	9.300	9.350	9.100	9.330	7.413	32,136
2022-11-23	9.300	9.400	9.120	9.320	7.406	42,591
2022-11-22	9.300	10.040	9.190	9.480	7.533	476,417
2022-11-21	9.590	10.100	9.390	9.390	7.461	74,241
2022-11-18	9.650	9.720	9.600	9.700	7.707	64,037
2022-11-17	10.100	10.100	9.860	9.860	7.835	21,103
2022-11-16	9.680	9.970	9.680	9.840	7.819	24,116
2022-11-15	9.600	9.890	9.600	9.760	7.755	23,106
2022-11-14	9.700	10.160	9.700	9.950	7.906	10,620
2022-11-11	10.000	10.240	9.900	9.990	7.938	51,204
2022-11-10	9.880	10.180	9.540	10.180	8.089	216,372
2022-11-09	10.000	10.100	9.950	9.950	7.906	66,758
2022-11-08	10.020	10.380	10.000	10.000	7.946	33,551
2022-11-07	10.020	10.260	10.000	10.200	8.105	114,261
2022-11-04	10.000	10.400	9.990	10.400	8.264	117,650
2022-11-03	10.380	10.400	9.920	10.200	8.105	107,766
2022-11-02	10.120	10.440	10.120	10.400	8.264	49,119
2022-11-01	10.500	10.580	10.180	10.220	8.121	136,474
2022-10-31	10.940	10.940	9.950	10.220	8.121	249,220
2022-10-28	10.880	10.880	10.500	10.760	8.550	139,623
2022-10-27	9.700	11.000	9.700	10.880	8.645	1,516,519
2022-10-26	9.180	9.600	9.120	9.600	7.628	120,994
2022-10-25	9.050	9.130	8.900	9.060	7.199	27,839
2022-10-24	8.600	9.050	8.590	9.050	7.191	195,849
2022-10-21	8.600	8.650	8.600	8.600	6.833	37,903
2022-10-20	8.800	8.800	8.540	8.740	6.945	48,217
2022-10-19	8.800	8.800	8.500	8.570	6.810	65,372
2022-10-18	8.950	9.050	8.500	8.580	6.818	183,320
2022-10-17	8.700	8.890	8.500	8.890	7.064	73,385
2022-10-14	8.680	9.060	8.500	8.950	7.112	92,029
2022-10-13	8.880	8.880	8.460	8.700	6.913	872,859
2022-10-12	8.710	8.840	8.500	8.500	6.754	70,458
2022-10-11	9.010	9.030	8.750	8.750	6.953	74,165
2022-10-10	9.040	9.100	8.800	9.100	7.231	27,012
2022-10-07	9.050	9.200	8.760	9.050	7.191	68,001
2022-10-06	8.530	9.000	8.500	8.890	7.064	40,563
2022-10-05	8.530	8.870	8.430	8.750	6.953	70,274
2022-10-04	8.500	8.750	8.430	8.680	6.897	304,129
2022-10-03	8.800	8.800	8.300	8.400	6.674	226,118
2022-09-30	8.430	8.640	8.350	8.640	6.865	74,985
2022-09-29	9.000	9.000	8.280	8.280	6.579	192,716
2022-09-28	8.430	8.830	8.200	8.710	6.921	39,436
2022-09-27	8.740	9.170	8.580	8.800	6.992	166,298

← NewerPage 17 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.