Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.000	9.000	8.400	8.590	6.825	149,788
2022-09-23	9.000	9.000	8.630	8.750	6.953	107,507
2022-09-22	8.980	9.140	8.980	9.080	7.215	55,323
2022-09-21	9.200	9.340	9.040	9.220	7.326	361,011
2022-09-20	9.250	9.490	9.050	9.100	7.231	65,562
2022-09-19	9.500	9.500	8.900	9.220	7.326	184,827
2022-09-16	10.460	10.460	9.620	9.690	7.699	108,186
2022-09-15	10.160	10.480	10.040	10.100	8.025	38,902
2022-09-14	10.060	10.480	10.000	10.260	8.152	165,459
2022-09-13	10.000	10.600	10.000	10.240	8.137	442,301
2022-09-12	9.610	9.960	9.600	9.820	7.803	64,300
2022-09-09	9.200	9.740	9.200	9.650	7.668	77,555
2022-09-08	9.350	9.590	9.100	9.300	7.390	165,360
2022-09-07	9.600	9.730	9.300	9.310	7.398	230,517
2022-09-06	10.100	10.180	9.660	9.660	7.676	116,900
2022-09-05	9.600	10.160	9.600	10.100	8.025	384,245
2022-09-02	9.680	10.060	9.680	10.060	7.993	307,560
2022-09-01	10.000	10.280	9.880	9.900	7.866	177,133
2022-08-31	10.040	10.040	9.700	9.880	7.850	116,353
2022-08-30	10.080	10.180	9.790	10.020	7.962	289,504
2022-08-29	9.900	9.900	9.500	9.740	7.739	151,205
2022-08-26	10.000	10.240	9.970	9.980	7.930	199,487
2022-08-25	9.720	9.990	9.720	9.940	7.898	178,698
2022-08-24	10.260	10.260	9.750	10.000	7.946	134,610
2022-08-23	9.970	10.060	9.720	10.000	7.946	176,003
2022-08-22	10.260	10.320	9.670	9.770	7.763	365,255
2022-08-19	10.420	10.720	10.100	10.260	8.152	210,384
2022-08-18	10.360	10.400	10.200	10.400	8.264	158,558
2022-08-17	10.380	10.380	10.040	10.260	8.152	196,442
2022-08-16	10.380	10.520	10.200	10.300	8.184	476,776
2022-08-15	10.960	10.960	10.100	10.160	8.073	566,051
2022-08-12	10.700	10.700	10.120	10.640	8.454	574,002
2022-08-11	11.000	11.020	10.240	10.420	8.280	2,421,287
2022-08-10	10.220	11.200	10.220	10.440	8.295	2,776,209
2022-08-09	9.600	9.800	9.350	9.590	7.620	144,018
2022-08-08	8.980	9.650	8.580	9.650	7.668	11,292,582
2022-08-05	8.550	8.820	8.550	8.820	7.008	6,857
2022-08-04	8.990	8.990	8.590	8.760	6.961	68,264
2022-08-03	8.990	8.990	8.770	8.950	7.112	86,475
2022-08-02	8.740	8.900	8.700	8.710	6.921	12,411
2022-08-01	8.710	8.880	8.700	8.880	7.056	30,256
2022-07-29	8.780	9.000	8.780	8.780	6.976	3,779
2022-07-28	8.600	8.810	8.600	8.780	6.976	52,565
2022-07-27	8.750	8.760	8.700	8.700	6.913	49,104
2022-07-26	8.990	8.990	8.330	8.640	6.865	29,199
2022-07-25	8.610	8.990	8.610	8.890	7.064	132,836
2022-07-22	8.840	8.900	8.600	8.680	6.897	51,169
2022-07-21	8.120	8.880	8.120	8.840	7.024	10,519
2022-07-20	8.640	9.100	8.640	8.900	7.072	88,695
2022-07-19	8.640	8.640	8.640	8.640	6.865	0
2022-07-18	8.290	8.640	8.000	8.640	6.865	36,227
2022-07-15	8.170	8.390	8.100	8.360	6.643	323,783
2022-07-14	8.370	8.670	7.900	8.160	6.484	382,405
2022-07-13	8.600	8.600	8.210	8.370	6.651	102,287
2022-07-12	8.900	8.900	8.550	8.710	6.921	53,299
2022-07-11	9.000	9.050	8.620	9.050	7.191	7,802
2022-07-08	8.590	8.850	8.590	8.710	6.921	1,032,374
2022-07-07	8.020	8.580	8.020	8.580	6.818	32,895
2022-07-06	7.910	8.220	7.900	8.150	6.476	57,246
2022-07-05	8.850	8.850	8.400	8.580	6.818	29,541

← NewerPage 18 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.