Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.480	11.620	11.380	11.460	9.371	154,906
2025-10-29	11.240	11.480	11.240	11.460	9.371	84,410
2025-10-28	11.260	11.420	11.160	11.300	9.240	57,525
2025-10-27	11.180	11.360	11.180	11.260	9.208	40,632
2025-10-24	11.300	11.480	11.240	11.240	9.191	77,934
2025-10-23	11.020	11.320	11.020	11.300	9.240	512,884
2025-10-22	11.180	11.180	11.080	11.160	9.126	36,441
2025-10-21	11.220	11.220	11.100	11.140	9.110	748,884
2025-10-20	11.200	11.260	11.200	11.220	9.175	34,319
2025-10-17	11.400	11.400	11.020	11.260	9.208	175,296
2025-10-16	11.400	11.400	11.360	11.380	9.306	9,458
2025-10-15	11.300	11.500	11.300	11.400	9.322	72,911
2025-10-14	11.480	11.480	11.340	11.360	9.289	54,237
2025-10-13	11.600	11.600	11.440	11.440	9.355	144,506
2025-10-10	11.700	11.700	11.560	11.600	9.486	1,052,792
2025-10-09	11.680	11.700	11.520	11.700	9.568	169,153
2025-10-08	11.600	11.740	11.560	11.700	9.568	211,974
2025-10-07	11.700	11.760	11.580	11.580	9.469	491,396
2025-10-06	11.380	11.560	11.380	11.500	9.404	911,341
2025-10-03	11.380	11.460	11.260	11.380	9.306	55,735
2025-10-02	11.520	11.520	11.340	11.380	9.306	411,469
2025-10-01	11.320	11.540	11.320	11.460	9.371	104,607
2025-09-30	11.600	11.680	11.380	11.460	9.371	92,515
2025-09-29	11.520	11.640	11.520	11.560	9.453	1,073,019
2025-09-26	11.800	11.800	11.560	11.580	9.469	60,071
2025-09-25	11.600	11.780	11.560	11.700	9.568	171,054
2025-09-24	11.580	11.600	11.480	11.540	9.437	617,713
2025-09-23	11.360	11.580	11.360	11.540	9.437	106,238
2025-09-22	11.500	11.500	11.380	11.460	9.371	51,738
2025-09-19	11.400	11.600	11.400	11.520	9.420	137,717
2025-09-18	11.460	11.460	11.360	11.420	9.339	79,237
2025-09-17	11.360	11.460	11.260	11.340	9.273	127,499
2025-09-16	11.460	11.500	11.380	11.380	9.306	88,129
2025-09-15	11.440	11.540	11.440	11.500	9.404	43,106
2025-09-12	11.600	11.620	11.460	11.460	9.371	106,747
2025-09-11	11.520	11.600	11.520	11.580	9.469	20,133
2025-09-10	11.600	11.660	11.540	11.580	9.469	56,072
2025-09-09	11.680	11.740	11.620	11.620	9.502	81,279
2025-09-08	11.660	11.660	11.600	11.640	9.518	33,963
2025-09-05	11.700	11.740	11.580	11.640	9.518	48,599
2025-09-04	11.500	11.680	11.500	11.660	9.535	11,149
2025-09-03	11.840	11.840	11.420	11.660	9.535	58,906
2025-09-02	11.720	11.800	11.640	11.680	9.551	98,281
2025-09-01	11.800	11.840	11.700	11.800	9.649	166,029
2025-08-29	11.680	11.720	11.660	11.680	9.551	43,535
2025-08-28	11.700	11.720	11.620	11.720	9.584	63,682
2025-08-27	11.760	11.820	11.720	11.720	9.584	59,992
2025-08-26	11.840	11.840	11.760	11.780	9.633	101,358
2025-08-25	11.920	11.920	11.780	11.780	9.633	29,292
2025-08-22	11.800	11.920	11.780	11.860	9.698	84,209
2025-08-21	11.840	11.920	11.820	11.840	9.682	103,253
2025-08-20	11.900	11.900	11.820	11.880	9.715	45,954
2025-08-19	11.820	11.900	11.820	11.820	9.666	74,270
2025-08-18	11.820	11.900	11.820	11.820	9.666	354,615
2025-08-15	11.900	11.940	11.760	11.820	9.666	104,026
2025-08-14	11.720	11.880	11.720	11.840	9.682	167,196
2025-08-13	11.960	11.980	11.700	11.820	9.666	174,414
2025-08-12	12.060	12.060	11.960	11.980	9.796	73,085
2025-08-11	12.180	12.180	12.020	12.060	9.862	67,967
2025-08-08	12.180	12.200	12.120	12.120	9.911	126,193

← NewerPage 5 of 21 · 1,259 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.