Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.120	13.880	12.980	13.740	13.260	553,639
2026-07-23	13.020	13.220	13.020	13.120	12.661	273,567
2026-07-22	12.840	13.000	12.760	12.940	12.488	202,178
2026-07-21	12.580	12.860	12.580	12.800	12.352	104,541
2026-07-20	13.100	13.100	12.560	12.640	12.198	90,439
2026-07-17	12.620	12.620	12.500	12.600	12.159	280,699
2026-07-16	12.820	12.860	12.640	12.640	12.198	234,532
2026-07-15	13.000	13.060	12.840	12.960	12.507	141,444
2026-07-14	13.000	13.080	12.880	12.900	12.449	366,318
2026-07-13	12.800	12.980	12.800	12.880	12.430	248,363
2026-07-10	13.100	13.100	12.820	12.940	12.488	86,692
2026-07-09	13.260	13.260	12.900	12.920	12.468	99,718
2026-07-08	13.100	13.220	12.840	13.220	12.758	221,619
2026-07-07	12.900	12.960	12.780	12.780	12.333	113,731
2026-07-06	13.260	13.260	12.800	12.900	12.449	282,869
2026-07-03	13.340	13.340	13.200	13.200	12.739	76,630
2026-07-02	13.360	13.380	13.000	13.280	12.816	374,692
2026-07-01	13.580	13.700	13.300	13.320	12.854	244,167
2026-06-30	13.600	13.720	13.420	13.580	13.105	1,413,132
2026-06-29	13.340	13.580	13.240	13.440	12.970	712,890
2026-06-26	12.600	13.200	12.300	13.200	12.739	982,048
2026-06-25	11.880	12.540	11.880	12.400	11.966	1,085,215
2026-06-24	12.440	12.440	11.960	11.980	11.561	164,279
2026-06-23	12.200	12.240	12.040	12.180	11.754	191,503
2026-06-22	12.260	12.380	12.180	12.180	11.754	69,440
2026-06-19	12.300	12.400	12.200	12.260	11.831	171,538
2026-06-18	12.600	12.640	12.200	12.200	11.773	207,496
2026-06-17	12.700	12.760	12.600	12.620	12.179	65,841
2026-06-16	12.540	12.900	12.540	12.760	12.314	200,445
2026-06-15	13.140	13.180	12.800	12.820	12.372	280,259
2026-06-12	13.100	13.240	12.980	13.080	12.623	148,216
2026-06-11	13.500	13.500	13.140	13.280	12.816	280,098
2026-06-10	13.460	13.500	13.340	13.400	12.932	125,854
2026-06-09	13.620	13.740	13.460	13.500	13.028	648,698
2026-06-08	13.540	13.800	13.540	13.680	13.202	206,445
2026-06-05	13.500	13.760	13.500	13.760	13.279	448,999
2026-06-04	13.600	13.700	13.400	13.620	13.144	147,040
2026-06-03	13.660	13.700	13.480	13.500	13.028	209,299
2026-06-02	14.300	14.300	13.620	13.660	13.182	121,229
2026-06-01	13.720	13.860	13.620	13.840	13.356	251,423
2026-05-29	13.940	14.000	13.680	13.700	13.221	324,545
2026-05-28	13.780	14.100	13.780	13.940	13.453	265,672
2026-05-27	14.060	14.100	13.780	13.840	13.356	194,312
2026-05-26	14.020	14.100	13.900	14.080	13.588	279,431
2026-05-22	14.480	14.480	14.040	14.060	13.568	171,238
2026-05-21	14.060	14.400	14.000	14.240	13.742	396,805
2026-05-20	14.200	14.400	14.080	14.180	13.684	469,089
2026-05-19	13.860	13.940	13.500	13.840	13.356	541,890
2026-05-18	14.280	14.580	13.740	13.840	13.356	952,434
2026-05-15	15.980	16.100	15.840	15.900	13.897	743,045
2026-05-13	15.940	16.120	15.720	15.780	13.792	1,000,590
2026-05-12	15.600	15.600	15.360	15.580	13.617	80,898
2026-05-11	15.440	15.440	15.000	15.240	13.320	279,916
2026-05-08	14.900	15.120	14.900	15.000	13.110	184,044
2026-05-07	15.220	15.220	14.940	15.040	13.145	99,190
2026-05-06	15.900	15.900	15.080	15.120	13.215	163,447
2026-05-05	15.480	15.800	15.480	15.800	13.809	129,443
2026-05-04	15.700	15.840	15.540	15.540	13.582	108,924
2026-04-30	15.460	15.700	15.340	15.600	13.634	382,996
2026-04-29	15.000	15.460	15.000	15.380	13.442	319,614

← NewerPage 2 of 3 · 127 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.