Akastor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.700 | 5.780 | 5.530 | 5.590 | 4.442 | 275,656 |
| 2022-01-06 | 5.630 | 5.750 | 5.630 | 5.700 | 4.529 | 88,261 |
| 2022-01-05 | 5.570 | 5.820 | 5.550 | 5.800 | 4.609 | 193,820 |
| 2022-01-04 | 5.340 | 5.620 | 5.320 | 5.620 | 4.466 | 502,322 |
| 2022-01-03 | 5.380 | 5.390 | 5.240 | 5.320 | 4.227 | 38,205 |
| 2021-12-30 | 5.250 | 5.340 | 5.120 | 5.340 | 4.243 | 71,298 |
| 2021-12-29 | 5.300 | 5.340 | 5.220 | 5.300 | 4.211 | 230,038 |
| 2021-12-28 | 5.230 | 5.370 | 5.130 | 5.360 | 4.259 | 120,543 |
| 2021-12-27 | 5.180 | 5.250 | 5.130 | 5.250 | 4.172 | 101,416 |
| 2021-12-23 | 5.340 | 5.340 | 5.200 | 5.260 | 4.180 | 61,993 |
| 2021-12-22 | 5.270 | 5.390 | 5.240 | 5.330 | 4.235 | 74,385 |
| 2021-12-21 | 5.100 | 5.270 | 5.100 | 5.210 | 4.140 | 110,906 |
| 2021-12-20 | 5.200 | 5.200 | 5.010 | 5.160 | 4.100 | 52,072 |
| 2021-12-17 | 5.170 | 5.170 | 5.100 | 5.100 | 4.052 | 47,191 |
| 2021-12-16 | 5.180 | 5.230 | 5.000 | 5.110 | 4.060 | 53,552 |
| 2021-12-15 | 5.160 | 5.200 | 5.040 | 5.070 | 4.029 | 60,928 |
| 2021-12-14 | 5.200 | 5.250 | 4.955 | 5.200 | 4.132 | 183,936 |
| 2021-12-13 | 5.300 | 5.300 | 5.130 | 5.130 | 4.076 | 54,784 |
| 2021-12-10 | 5.150 | 5.340 | 5.150 | 5.300 | 4.211 | 31,712 |
| 2021-12-09 | 5.280 | 5.390 | 5.190 | 5.280 | 4.195 | 64,551 |
| 2021-12-08 | 5.380 | 5.400 | 5.280 | 5.280 | 4.195 | 43,721 |
| 2021-12-07 | 5.400 | 5.400 | 5.220 | 5.400 | 4.291 | 109,741 |
| 2021-12-06 | 5.400 | 5.400 | 5.160 | 5.210 | 4.140 | 25,458 |
| 2021-12-03 | 5.250 | 5.340 | 5.250 | 5.260 | 4.180 | 33,602 |
| 2021-12-02 | 5.250 | 5.590 | 5.210 | 5.400 | 4.291 | 12,201 |
| 2021-12-01 | 5.590 | 5.650 | 5.300 | 5.600 | 4.450 | 47,978 |
| 2021-11-30 | 5.350 | 5.670 | 5.310 | 5.590 | 4.442 | 379,234 |
| 2021-11-29 | 5.400 | 5.400 | 5.330 | 5.330 | 4.235 | 42,277 |
| 2021-11-26 | 5.400 | 5.550 | 5.200 | 5.360 | 4.259 | 77,538 |
| 2021-11-25 | 5.450 | 5.590 | 5.450 | 5.590 | 4.442 | 12,993 |
| 2021-11-24 | 5.580 | 5.580 | 5.420 | 5.500 | 4.370 | 96,126 |
| 2021-11-23 | 5.690 | 5.690 | 5.440 | 5.610 | 4.458 | 21,477 |
| 2021-11-22 | 5.750 | 5.750 | 5.370 | 5.690 | 4.521 | 67,056 |
| 2021-11-19 | 5.760 | 5.790 | 5.600 | 5.630 | 4.474 | 12,563 |
| 2021-11-18 | 5.700 | 5.800 | 5.500 | 5.640 | 4.481 | 46,256 |
| 2021-11-17 | 5.800 | 5.800 | 5.640 | 5.710 | 4.537 | 25,351 |
| 2021-11-16 | 5.750 | 5.820 | 5.670 | 5.800 | 4.609 | 13,745 |
| 2021-11-15 | 5.920 | 5.920 | 5.710 | 5.720 | 4.545 | 10,394 |
| 2021-11-12 | 5.780 | 6.000 | 5.780 | 5.920 | 4.704 | 84,905 |
| 2021-11-11 | 5.940 | 5.940 | 5.660 | 5.780 | 4.593 | 43,803 |
| 2021-11-10 | 5.700 | 5.940 | 5.700 | 5.940 | 4.720 | 108,913 |
| 2021-11-09 | 5.700 | 5.840 | 5.500 | 5.800 | 4.609 | 207,455 |
| 2021-11-08 | 5.510 | 5.730 | 5.510 | 5.730 | 4.553 | 37,633 |
| 2021-11-05 | 5.580 | 5.780 | 5.500 | 5.770 | 4.585 | 137,065 |
| 2021-11-04 | 5.530 | 5.660 | 5.530 | 5.570 | 4.426 | 47,167 |
| 2021-11-03 | 5.520 | 5.680 | 5.490 | 5.540 | 4.402 | 251,254 |
| 2021-11-02 | 5.740 | 5.740 | 5.460 | 5.580 | 4.434 | 234,702 |
| 2021-11-01 | 5.900 | 5.900 | 5.710 | 5.730 | 4.553 | 78,409 |
| 2021-10-29 | 6.110 | 6.110 | 5.800 | 5.880 | 4.672 | 250,852 |
| 2021-10-28 | 6.000 | 6.100 | 5.950 | 6.100 | 4.847 | 411,672 |
| 2021-10-27 | 6.050 | 6.260 | 6.050 | 6.060 | 4.815 | 52,902 |
| 2021-10-26 | 6.050 | 6.180 | 6.050 | 6.180 | 4.911 | 26,125 |
| 2021-10-25 | 6.200 | 6.320 | 6.020 | 6.180 | 4.911 | 92,766 |
| 2021-10-22 | 6.300 | 6.300 | 6.100 | 6.290 | 4.998 | 244,549 |
| 2021-10-21 | 6.000 | 6.320 | 6.000 | 6.300 | 5.006 | 629,769 |
| 2021-10-20 | 6.000 | 6.100 | 5.910 | 6.020 | 4.783 | 80,093 |
| 2021-10-19 | 5.950 | 6.140 | 5.870 | 6.010 | 4.775 | 222,629 |
| 2021-10-18 | 5.860 | 6.000 | 5.860 | 5.950 | 4.728 | 83,649 |
| 2021-10-15 | 6.070 | 6.070 | 5.930 | 5.950 | 4.728 | 99,235 |
| 2021-10-14 | 5.990 | 6.080 | 5.910 | 5.940 | 4.720 | 86,074 |
← NewerPage 21 of 21 · 1,260 trading days
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.