Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.220	12.220	12.100	12.140	9.927	37,987
2025-08-06	12.200	12.240	12.100	12.160	9.944	138,830
2025-08-05	12.380	12.380	12.100	12.240	10.009	63,531
2025-08-04	12.120	12.180	12.120	12.140	9.927	279,997
2025-08-01	12.100	12.280	12.100	12.200	9.976	125,797
2025-07-31	12.040	12.240	12.040	12.180	9.960	90,728
2025-07-30	12.200	12.240	12.020	12.220	9.993	241,254
2025-07-29	12.240	12.320	12.200	12.220	9.993	190,057
2025-07-28	12.100	12.300	12.100	12.200	9.976	244,368
2025-07-25	12.260	12.260	12.040	12.100	9.895	244,175
2025-07-24	12.060	12.200	12.020	12.120	9.911	275,869
2025-07-23	11.820	12.020	11.820	12.020	9.829	214,933
2025-07-22	11.840	11.980	11.820	11.880	9.715	147,418
2025-07-21	11.860	11.960	11.840	11.900	9.731	98,024
2025-07-18	11.840	12.000	11.840	11.900	9.731	77,972
2025-07-17	12.300	12.300	11.820	11.840	9.682	122,900
2025-07-16	12.020	12.060	11.900	12.060	9.862	64,728
2025-07-15	12.160	12.260	11.900	12.020	9.829	52,514
2025-07-14	12.460	12.460	12.080	12.120	9.911	51,038
2025-07-11	12.300	12.460	12.300	12.360	9.821	105,742
2025-07-10	12.300	12.480	12.080	12.440	9.885	273,794
2025-07-09	12.100	12.260	12.100	12.160	9.662	140,287
2025-07-08	12.260	12.260	12.040	12.160	9.662	45,506
2025-07-07	12.080	12.260	12.080	12.160	9.662	86,242
2025-07-04	12.080	12.180	12.060	12.160	9.662	88,468
2025-07-03	12.100	12.200	12.040	12.140	9.646	105,975
2025-07-02	12.000	12.300	11.900	12.240	9.726	70,381
2025-07-01	12.200	12.200	11.920	12.040	9.567	95,950
2025-06-30	12.000	12.180	11.960	12.180	9.678	41,728
2025-06-27	12.240	12.240	11.980	12.000	9.535	289,087
2025-06-26	12.320	12.440	12.300	12.300	9.773	13,285
2025-06-25	12.200	12.360	12.180	12.300	9.773	54,143
2025-06-24	12.180	12.400	12.180	12.360	9.821	44,471
2025-06-23	12.480	12.480	12.360	12.380	9.837	65,916
2025-06-20	12.420	12.620	12.380	12.380	9.837	26,476
2025-06-19	12.160	12.560	12.160	12.320	9.789	82,293
2025-06-18	12.500	12.500	12.260	12.320	9.789	24,645
2025-06-17	12.300	12.520	12.300	12.460	9.900	13,675
2025-06-16	12.800	12.800	12.200	12.260	9.742	53,483
2025-06-13	12.500	12.840	12.500	12.700	10.091	77,361
2025-06-12	12.480	12.900	12.480	12.540	9.964	81,158
2025-06-11	12.220	12.530	12.220	12.480	9.916	69,868
2025-06-10	12.140	12.480	12.140	12.440	9.885	14,990
2025-06-06	12.180	12.420	12.180	12.220	9.710	22,251
2025-06-05	12.240	12.340	12.220	12.240	9.726	11,632
2025-06-04	12.200	12.380	12.200	12.340	9.805	83,980
2025-06-03	12.040	12.420	12.040	12.060	9.583	10,631
2025-06-02	12.580	12.580	12.240	12.280	9.757	18,182
2025-05-30	12.100	12.500	11.920	12.240	9.726	228,779
2025-05-28	11.880	12.140	11.820	12.100	9.614	40,862
2025-05-27	12.300	12.300	11.840	11.860	9.424	13,842
2025-05-26	11.900	12.140	11.900	12.140	9.646	24,629
2025-05-23	11.940	11.940	11.600	11.840	9.408	75,449
2025-05-22	12.100	12.120	11.720	11.800	9.376	124,841
2025-05-21	12.160	12.340	12.100	12.100	9.614	39,973
2025-05-20	12.300	12.300	12.100	12.160	9.662	45,981
2025-05-19	12.160	12.240	11.780	12.240	9.726	143,236
2025-05-16	12.480	12.640	12.460	12.560	9.980	37,957
2025-05-15	12.400	12.500	12.360	12.360	9.821	35,116
2025-05-14	12.180	12.440	12.180	12.380	9.837	46,393

← NewerPage 6 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.