Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.020	15.240	14.940	15.100	13.197	340,396
2026-04-27	14.640	15.160	14.620	15.020	13.127	452,367
2026-04-24	14.560	14.700	14.420	14.420	12.603	91,199
2026-04-23	14.320	14.700	14.320	14.620	12.778	260,770
2026-04-22	14.120	14.480	14.120	14.400	12.586	129,614
2026-04-21	14.240	14.240	14.100	14.140	12.358	92,220
2026-04-20	13.980	14.260	13.980	14.140	12.358	62,054
2026-04-17	14.200	14.260	13.900	14.000	12.236	301,897
2026-04-16	14.520	14.520	14.180	14.220	12.428	422,022
2026-04-15	14.740	14.800	14.480	14.520	12.690	116,335
2026-04-14	14.920	14.920	14.700	14.760	12.900	203,023
2026-04-13	14.900	15.000	14.800	14.960	13.075	155,546
2026-04-10	14.700	14.900	14.640	14.780	12.918	257,826
2026-04-09	14.620	14.840	14.620	14.680	12.830	250,006
2026-04-08	15.100	15.100	14.400	14.620	12.778	709,233
2026-04-07	15.180	15.520	15.180	15.220	13.302	242,835
2026-04-01	15.140	15.340	15.060	15.340	13.407	135,811
2026-03-31	15.240	15.400	15.140	15.320	13.390	157,774
2026-03-30	15.200	15.380	15.140	15.260	13.337	199,110
2026-03-27	15.420	15.420	15.200	15.200	13.285	122,245
2026-03-26	15.540	15.700	15.340	15.420	13.477	185,726
2026-03-25	15.460	15.900	15.380	15.600	13.634	293,326
2026-03-24	15.480	15.960	15.280	15.440	13.495	810,451
2026-03-23	14.580	14.940	14.280	14.800	12.935	259,498
2026-03-20	15.000	15.000	14.560	14.580	12.743	244,487
2026-03-19	14.700	15.020	14.700	14.900	13.023	349,713
2026-03-18	14.500	14.940	14.500	14.660	12.813	80,971
2026-03-17	14.860	14.940	14.700	14.720	12.865	107,882
2026-03-16	14.960	15.080	14.900	14.920	13.040	74,978
2026-03-13	14.940	15.100	14.860	14.900	13.023	374,272
2026-03-12	14.980	15.080	14.900	14.940	13.058	100,557
2026-03-11	15.140	15.240	14.880	15.060	13.162	104,383
2026-03-10	14.600	15.180	14.600	15.180	13.267	197,121
2026-03-09	14.500	14.680	14.220	14.680	12.830	489,369
2026-03-06	15.100	15.120	14.440	14.500	12.673	833,568
2026-03-05	13.800	14.800	13.620	14.720	12.865	780,762
2026-03-04	13.400	13.840	13.380	13.840	12.096	228,798
2026-03-03	13.900	13.900	13.220	13.480	11.781	479,641
2026-03-02	14.060	14.200	13.700	13.900	12.149	320,523
2026-02-27	13.560	13.980	13.560	13.900	12.149	587,896
2026-02-26	13.640	13.640	13.320	13.560	11.851	174,879
2026-02-25	13.580	13.640	13.420	13.480	11.781	107,427
2026-02-24	13.100	13.580	13.020	13.520	11.816	404,499
2026-02-23	13.400	13.400	13.020	13.080	11.432	305,618
2026-02-20	13.600	13.900	13.220	13.260	11.589	930,884
2026-02-19	13.180	13.240	13.020	13.140	11.484	176,645
2026-02-18	12.920	13.160	12.900	13.140	11.484	435,888
2026-02-17	12.820	13.140	12.820	12.960	11.327	89,844
2026-02-16	12.820	12.980	12.700	12.900	11.275	311,517
2026-02-13	13.420	13.460	13.100	13.100	11.100	167,771
2026-02-12	13.700	13.700	13.100	13.460	11.405	282,410
2026-02-11	13.780	13.920	13.640	13.640	11.557	242,493
2026-02-10	13.680	13.860	13.660	13.840	11.727	168,239
2026-02-09	13.400	13.680	13.300	13.640	11.557	239,505
2026-02-06	13.400	13.400	13.040	13.300	11.269	155,042
2026-02-05	13.240	13.300	13.000	13.040	11.049	79,352
2026-02-04	13.100	13.500	13.000	13.220	11.201	358,131
2026-02-03	13.100	13.140	12.920	13.060	11.066	168,308
2026-02-02	13.200	13.280	12.940	13.140	11.134	168,411
2026-01-30	12.940	13.400	12.900	13.400	11.354	304,657

← NewerPage 3 of 5 · 249 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.