Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.940	13.340	12.900	12.900	10.930	791,413
2026-01-28	12.300	12.840	12.160	12.800	10.846	1,385,218
2026-01-27	12.180	12.240	11.960	12.200	10.337	182,284
2026-01-26	12.000	12.340	11.920	12.200	10.337	253,330
2026-01-23	11.620	12.140	11.600	12.140	10.286	263,809
2026-01-22	11.700	11.860	11.660	11.680	9.897	445,175
2026-01-21	11.680	11.700	11.400	11.540	9.778	337,329
2026-01-20	11.640	11.760	11.580	11.680	9.897	70,083
2026-01-19	11.740	11.740	11.540	11.600	9.829	493,086
2026-01-16	11.780	11.860	11.720	11.740	9.947	92,724
2026-01-15	11.480	11.800	11.480	11.800	9.998	731,235
2026-01-14	11.440	11.580	11.340	11.540	9.778	270,382
2026-01-13	11.220	11.440	11.220	11.420	9.676	150,308
2026-01-12	11.220	11.300	11.200	11.220	9.507	267,848
2026-01-09	11.160	11.320	11.120	11.300	9.575	217,172
2026-01-08	11.300	11.300	11.040	11.160	9.456	377,017
2026-01-07	11.260	11.260	11.120	11.160	9.456	81,707
2026-01-06	11.380	11.380	11.160	11.260	9.541	110,463
2026-01-05	11.100	11.320	11.000	11.220	9.507	454,172
2026-01-02	11.100	11.180	11.020	11.100	9.405	74,510
2025-12-30	11.080	11.200	10.960	11.120	9.422	195,831
2025-12-29	10.980	11.080	10.920	11.060	9.371	278,053
2025-12-23	11.080	11.080	10.960	10.980	9.303	43,700
2025-12-22	11.220	11.220	10.960	11.080	9.388	50,955
2025-12-19	11.000	11.060	10.920	11.040	9.354	36,285
2025-12-18	11.000	11.020	10.820	10.980	9.303	93,507
2025-12-17	11.000	11.040	10.940	11.000	9.320	82,625
2025-12-16	11.160	11.160	10.680	10.820	9.168	192,975
2025-12-15	11.040	11.280	11.020	11.160	9.456	64,002
2025-12-12	11.200	11.340	11.160	11.200	9.490	26,336
2025-12-11	11.380	11.380	11.080	11.180	9.473	25,773
2025-12-10	11.100	11.260	10.920	11.020	9.337	74,988
2025-12-09	11.200	11.220	11.100	11.100	9.405	41,185
2025-12-08	11.060	11.300	11.060	11.200	9.490	415,417
2025-12-05	11.220	11.380	11.220	11.260	9.541	118,267
2025-12-04	11.500	11.500	11.220	11.400	9.659	104,211
2025-12-03	11.080	11.300	11.020	11.240	9.524	140,844
2025-12-02	11.000	11.100	10.920	11.000	9.320	107,381
2025-12-01	10.660	11.220	10.660	11.100	9.405	38,371
2025-11-28	11.180	11.180	11.000	11.140	9.439	34,377
2025-11-27	10.800	11.120	10.800	11.080	9.388	88,909
2025-11-26	10.880	11.000	10.800	10.960	9.287	64,354
2025-11-25	10.900	10.900	10.800	10.880	9.219	59,912
2025-11-24	10.800	10.920	10.720	10.900	9.236	68,933
2025-11-21	10.860	10.920	10.600	10.920	9.253	83,439
2025-11-20	10.900	10.960	10.860	10.920	9.253	37,487
2025-11-19	10.900	10.900	10.700	10.900	9.236	130,322
2025-11-18	10.960	10.960	10.760	10.840	9.185	38,486
2025-11-17	10.960	11.000	10.840	10.960	9.287	60,115
2025-11-14	10.960	11.000	10.820	10.960	9.287	48,265
2025-11-13	11.040	11.040	10.800	10.960	9.287	67,199
2025-11-12	10.900	11.000	10.840	10.960	9.287	70,873
2025-11-11	10.780	10.980	10.780	10.920	9.253	33,021
2025-11-10	10.900	11.000	10.820	10.960	9.287	85,994
2025-11-07	10.940	10.940	10.780	10.860	9.202	51,857
2025-11-06	10.900	10.940	10.840	10.840	9.185	76,662
2025-11-05	11.000	11.120	10.900	10.900	9.236	105,817
2025-11-04	11.080	11.080	11.040	11.040	9.354	48,816
2025-11-03	11.020	11.260	11.020	11.160	9.456	77,613
2025-10-31	11.100	11.220	11.100	11.120	9.422	150,737

← NewerPage 4 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.