Akastor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 8.400 | 8.490 | 8.250 | 8.310 | 6.603 | 86,211 |
| 2022-03-31 | 8.380 | 8.520 | 8.140 | 8.180 | 6.500 | 264,856 |
| 2022-03-30 | 8.020 | 8.400 | 8.020 | 8.320 | 6.611 | 255,821 |
| 2022-03-29 | 8.040 | 8.350 | 7.860 | 8.130 | 6.460 | 359,184 |
| 2022-03-28 | 8.160 | 8.210 | 8.120 | 8.180 | 6.500 | 62,418 |
| 2022-03-25 | 8.180 | 8.180 | 8.000 | 8.160 | 6.484 | 117,193 |
| 2022-03-24 | 8.180 | 8.180 | 7.900 | 8.000 | 6.357 | 201,613 |
| 2022-03-23 | 7.670 | 8.150 | 7.670 | 7.950 | 6.317 | 250,552 |
| 2022-03-22 | 7.160 | 7.680 | 7.050 | 7.670 | 6.094 | 740,746 |
| 2022-03-21 | 6.650 | 7.200 | 6.650 | 7.180 | 5.705 | 150,312 |
| 2022-03-18 | 6.960 | 7.000 | 6.900 | 7.000 | 5.562 | 16,140 |
| 2022-03-17 | 7.070 | 7.070 | 6.870 | 7.050 | 5.602 | 38,535 |
| 2022-03-16 | 6.550 | 7.000 | 6.550 | 6.920 | 5.499 | 17,330 |
| 2022-03-15 | 6.900 | 6.900 | 6.690 | 6.860 | 5.451 | 174,456 |
| 2022-03-14 | 6.900 | 7.000 | 6.350 | 6.900 | 5.483 | 83,685 |
| 2022-03-11 | 7.000 | 7.000 | 6.720 | 6.990 | 5.554 | 20,333 |
| 2022-03-10 | 7.050 | 7.190 | 6.800 | 7.100 | 5.642 | 99,086 |
| 2022-03-09 | 7.000 | 7.100 | 6.900 | 7.040 | 5.594 | 154,622 |
| 2022-03-08 | 6.800 | 7.090 | 6.650 | 7.050 | 5.602 | 492,726 |
| 2022-03-07 | 6.800 | 6.900 | 6.500 | 6.800 | 5.403 | 158,405 |
| 2022-03-04 | 6.900 | 6.900 | 6.500 | 6.800 | 5.403 | 91,165 |
| 2022-03-03 | 6.770 | 6.950 | 6.720 | 6.800 | 5.403 | 67,607 |
| 2022-03-02 | 6.800 | 7.000 | 6.610 | 7.000 | 5.562 | 49,613 |
| 2022-03-01 | 6.900 | 7.200 | 6.520 | 6.880 | 5.467 | 10,867,265 |
| 2022-02-28 | 6.680 | 6.950 | 6.250 | 6.900 | 5.483 | 132,650 |
| 2022-02-25 | 6.500 | 6.610 | 6.260 | 6.610 | 5.252 | 427,534 |
| 2022-02-24 | 6.010 | 6.400 | 5.920 | 6.390 | 5.077 | 595,711 |
| 2022-02-23 | 6.010 | 6.290 | 6.000 | 6.100 | 4.847 | 504,458 |
| 2022-02-22 | 6.050 | 6.290 | 5.960 | 6.240 | 4.958 | 23,963 |
| 2022-02-21 | 6.160 | 6.180 | 6.060 | 6.180 | 4.911 | 27,191 |
| 2022-02-18 | 5.950 | 6.390 | 5.950 | 6.300 | 5.006 | 67,215 |
| 2022-02-17 | 6.350 | 6.400 | 6.300 | 6.300 | 5.006 | 28,378 |
| 2022-02-16 | 6.300 | 6.350 | 6.080 | 6.340 | 5.038 | 257,666 |
| 2022-02-15 | 5.900 | 6.400 | 5.900 | 6.300 | 5.006 | 85,450 |
| 2022-02-14 | 5.890 | 6.300 | 5.800 | 6.300 | 5.006 | 230,377 |
| 2022-02-11 | 5.930 | 6.100 | 5.800 | 5.960 | 4.736 | 440,934 |
| 2022-02-10 | 6.200 | 6.200 | 5.900 | 5.900 | 4.688 | 46,945 |
| 2022-02-09 | 6.180 | 6.200 | 6.050 | 6.150 | 4.887 | 74,333 |
| 2022-02-08 | 5.900 | 6.150 | 5.900 | 5.950 | 4.728 | 57,832 |
| 2022-02-07 | 5.900 | 5.900 | 5.900 | 5.900 | 4.688 | 211,567 |
| 2022-02-04 | 6.000 | 6.010 | 5.650 | 5.910 | 4.696 | 10,892 |
| 2022-02-03 | 6.090 | 6.100 | 5.900 | 5.970 | 4.744 | 36,860 |
| 2022-02-02 | 6.080 | 6.090 | 5.900 | 6.090 | 4.839 | 11,024 |
| 2022-02-01 | 6.010 | 6.100 | 5.850 | 6.050 | 4.807 | 71,245 |
| 2022-01-31 | 6.120 | 6.120 | 5.700 | 5.850 | 4.648 | 51,998 |
| 2022-01-28 | 6.200 | 6.200 | 5.910 | 6.040 | 4.799 | 3,751 |
| 2022-01-27 | 5.780 | 6.200 | 5.780 | 6.100 | 4.847 | 44,500 |
| 2022-01-26 | 5.650 | 5.900 | 5.650 | 5.900 | 4.688 | 92,209 |
| 2022-01-25 | 5.530 | 5.730 | 5.520 | 5.560 | 4.418 | 80,731 |
| 2022-01-24 | 6.040 | 6.040 | 5.510 | 5.700 | 4.529 | 67,668 |
| 2022-01-21 | 6.100 | 6.100 | 5.820 | 5.820 | 4.624 | 34,789 |
| 2022-01-20 | 6.180 | 6.200 | 6.010 | 6.110 | 4.855 | 15,222 |
| 2022-01-19 | 5.960 | 6.160 | 5.950 | 6.110 | 4.855 | 31,896 |
| 2022-01-18 | 6.010 | 6.160 | 5.870 | 5.870 | 4.664 | 48,704 |
| 2022-01-17 | 6.000 | 6.290 | 5.910 | 6.160 | 4.895 | 104,539 |
| 2022-01-14 | 5.860 | 6.150 | 5.860 | 6.010 | 4.775 | 26,867 |
| 2022-01-13 | 6.100 | 6.120 | 5.910 | 5.960 | 4.736 | 29,992 |
| 2022-01-12 | 5.550 | 6.100 | 5.550 | 6.100 | 4.847 | 391,240 |
| 2022-01-11 | 5.580 | 5.600 | 5.500 | 5.590 | 4.442 | 23,797 |
| 2022-01-10 | 5.500 | 5.680 | 5.500 | 5.600 | 4.450 | 7,037 |
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.