Akastor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 8.900 | 8.900 | 8.650 | 8.650 | 6.873 | 162,198 |
| 2022-07-01 | 8.330 | 8.620 | 8.330 | 8.590 | 6.825 | 113,554 |
| 2022-06-30 | 8.980 | 8.980 | 8.330 | 8.330 | 6.619 | 99,489 |
| 2022-06-29 | 8.570 | 8.880 | 8.370 | 8.880 | 7.056 | 18,184 |
| 2022-06-28 | 8.350 | 8.580 | 8.190 | 8.580 | 6.818 | 81,693 |
| 2022-06-27 | 8.200 | 8.470 | 8.190 | 8.380 | 6.659 | 20,518 |
| 2022-06-24 | 8.160 | 8.260 | 8.050 | 8.250 | 6.555 | 28,338 |
| 2022-06-23 | 8.490 | 8.490 | 7.900 | 8.020 | 6.373 | 99,166 |
| 2022-06-22 | 8.950 | 8.990 | 8.250 | 8.410 | 6.682 | 37,797 |
| 2022-06-21 | 8.550 | 8.920 | 8.550 | 8.920 | 7.088 | 15,236 |
| 2022-06-20 | 8.400 | 8.840 | 8.120 | 8.760 | 6.961 | 144,100 |
| 2022-06-17 | 8.500 | 8.690 | 8.300 | 8.620 | 6.849 | 96,835 |
| 2022-06-16 | 8.900 | 8.900 | 8.120 | 8.570 | 6.810 | 396,454 |
| 2022-06-15 | 9.320 | 9.320 | 8.750 | 8.880 | 7.056 | 297,035 |
| 2022-06-14 | 9.400 | 9.400 | 8.890 | 9.200 | 7.310 | 117,929 |
| 2022-06-13 | 9.680 | 9.680 | 8.930 | 9.110 | 7.239 | 182,516 |
| 2022-06-10 | 9.700 | 9.700 | 9.020 | 9.020 | 7.167 | 84,695 |
| 2022-06-09 | 9.850 | 9.960 | 9.410 | 9.790 | 7.779 | 492,254 |
| 2022-06-08 | 9.800 | 9.950 | 9.580 | 9.840 | 7.819 | 321,632 |
| 2022-06-07 | 9.600 | 9.910 | 9.360 | 9.690 | 7.699 | 1,512,742 |
| 2022-06-03 | 9.500 | 9.710 | 9.210 | 9.700 | 7.707 | 398,120 |
| 2022-06-02 | 9.190 | 9.730 | 9.000 | 9.470 | 7.525 | 641,588 |
| 2022-06-01 | 8.510 | 9.010 | 8.500 | 8.900 | 7.072 | 1,091,198 |
| 2022-05-31 | 8.350 | 8.600 | 8.250 | 8.500 | 6.754 | 87,485 |
| 2022-05-30 | 8.700 | 8.700 | 8.350 | 8.520 | 6.770 | 49,273 |
| 2022-05-27 | 8.800 | 8.800 | 8.420 | 8.690 | 6.905 | 84,983 |
| 2022-05-25 | 8.560 | 8.800 | 8.560 | 8.690 | 6.905 | 164,308 |
| 2022-05-24 | 8.800 | 8.800 | 8.360 | 8.550 | 6.794 | 49,192 |
| 2022-05-23 | 8.300 | 8.600 | 8.300 | 8.350 | 6.635 | 63,630 |
| 2022-05-20 | 8.260 | 8.490 | 8.260 | 8.350 | 6.635 | 34,552 |
| 2022-05-19 | 8.300 | 8.450 | 8.250 | 8.310 | 6.603 | 93,681 |
| 2022-05-18 | 8.510 | 8.590 | 8.400 | 8.490 | 6.746 | 132,115 |
| 2022-05-16 | 8.590 | 8.900 | 8.480 | 8.500 | 6.754 | 167,838 |
| 2022-05-13 | 8.500 | 8.570 | 8.260 | 8.290 | 6.587 | 75,191 |
| 2022-05-12 | 8.400 | 8.400 | 8.000 | 8.200 | 6.516 | 72,738 |
| 2022-05-11 | 8.000 | 8.500 | 7.970 | 8.230 | 6.539 | 66,153 |
| 2022-05-10 | 7.870 | 8.000 | 7.400 | 7.950 | 6.317 | 318,436 |
| 2022-05-09 | 8.180 | 8.260 | 7.910 | 7.990 | 6.349 | 69,846 |
| 2022-05-06 | 8.270 | 8.400 | 8.200 | 8.370 | 6.651 | 58,474 |
| 2022-05-05 | 8.180 | 8.650 | 8.180 | 8.500 | 6.754 | 1,078,211 |
| 2022-05-04 | 8.270 | 8.520 | 8.250 | 8.410 | 6.682 | 82,449 |
| 2022-05-03 | 8.050 | 8.410 | 8.050 | 8.300 | 6.595 | 197,641 |
| 2022-05-02 | 8.060 | 8.180 | 8.040 | 8.180 | 6.500 | 79,604 |
| 2022-04-29 | 8.020 | 8.600 | 8.020 | 8.200 | 6.516 | 78,975 |
| 2022-04-28 | 8.450 | 8.450 | 8.010 | 8.350 | 6.635 | 162,810 |
| 2022-04-27 | 8.400 | 8.500 | 8.330 | 8.490 | 6.746 | 158,971 |
| 2022-04-26 | 9.000 | 9.000 | 8.380 | 8.470 | 6.730 | 37,499 |
| 2022-04-25 | 8.410 | 8.560 | 8.310 | 8.470 | 6.730 | 185,197 |
| 2022-04-22 | 8.760 | 8.800 | 8.580 | 8.650 | 6.873 | 91,331 |
| 2022-04-21 | 9.000 | 9.000 | 8.720 | 8.750 | 6.953 | 116,299 |
| 2022-04-20 | 9.000 | 9.140 | 8.750 | 8.750 | 6.953 | 477,619 |
| 2022-04-19 | 9.000 | 9.000 | 8.800 | 8.870 | 7.048 | 64,847 |
| 2022-04-13 | 8.900 | 9.000 | 8.800 | 9.000 | 7.151 | 167,379 |
| 2022-04-12 | 8.700 | 8.800 | 8.570 | 8.800 | 6.992 | 36,651 |
| 2022-04-11 | 8.610 | 8.700 | 8.510 | 8.700 | 6.913 | 97,223 |
| 2022-04-08 | 8.460 | 8.840 | 8.420 | 8.610 | 6.841 | 128,021 |
| 2022-04-07 | 8.510 | 8.560 | 8.400 | 8.560 | 6.802 | 168,989 |
| 2022-04-06 | 8.700 | 8.700 | 8.500 | 8.500 | 6.754 | 233,109 |
| 2022-04-05 | 8.500 | 8.750 | 8.470 | 8.750 | 6.953 | 165,115 |
| 2022-04-04 | 8.310 | 8.490 | 8.260 | 8.490 | 6.746 | 173,034 |
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.