Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	12.200	12.340	12.080	12.180	9.678	86,820
2025-05-12	11.800	12.260	11.800	12.200	9.694	134,772
2025-05-09	11.500	11.760	11.500	11.720	9.312	142,963
2025-05-08	11.100	11.440	11.100	11.400	9.058	99,189
2025-05-07	11.220	11.320	11.160	11.180	8.883	34,105
2025-05-06	11.300	11.400	11.300	11.340	9.011	56,744
2025-05-05	11.340	11.360	11.100	11.300	8.979	145,779
2025-05-02	11.140	11.400	11.140	11.300	8.979	86,572
2025-04-30	11.380	11.460	11.040	11.180	8.883	212,383
2025-04-29	11.580	11.680	11.380	11.400	9.058	148,754
2025-04-28	11.380	11.680	11.380	11.580	9.201	109,236
2025-04-25	11.100	11.420	11.100	11.400	9.058	219,362
2025-04-24	11.040	11.340	11.020	11.180	8.883	185,290
2025-04-23	11.200	11.480	11.160	11.160	8.868	226,616
2025-04-22	11.000	11.080	10.820	11.040	8.772	115,444
2025-04-16	11.000	11.080	10.740	10.900	8.661	114,107
2025-04-15	11.000	11.000	10.840	11.000	8.740	153,710
2025-04-14	10.960	11.000	10.760	10.800	8.581	427,700
2025-04-11	10.900	10.900	10.620	10.800	8.581	310,942
2025-04-10	11.200	11.200	10.640	10.840	8.613	353,782
2025-04-09	10.780	11.000	10.400	10.500	8.343	335,745
2025-04-08	11.280	11.500	10.960	11.140	8.852	179,853
2025-04-07	11.300	11.300	10.800	11.220	8.915	340,506
2025-04-04	11.920	12.000	11.240	11.620	9.233	328,631
2025-04-03	12.480	12.680	12.000	12.200	9.694	304,971
2025-04-02	12.900	13.000	12.600	12.700	10.091	96,373
2025-04-01	13.000	13.000	12.900	12.900	10.250	38,973
2025-03-31	12.960	13.200	12.900	13.000	10.330	305,107
2025-03-28	13.200	13.240	13.120	13.200	10.488	55,043
2025-03-27	13.080	13.260	12.960	13.180	10.473	75,485
2025-03-26	13.100	13.180	13.100	13.100	10.409	18,761
2025-03-25	13.080	13.260	13.000	13.200	10.488	56,902
2025-03-24	13.200	13.200	13.080	13.080	10.393	84,925
2025-03-21	13.180	13.200	13.040	13.180	10.473	50,750
2025-03-20	13.100	13.180	12.920	13.180	10.473	222,311
2025-03-19	12.900	13.180	12.800	13.100	10.409	461,308
2025-03-18	12.620	12.900	12.600	12.860	10.218	96,672
2025-03-17	12.460	12.800	12.460	12.560	9.980	250,680
2025-03-14	12.200	12.380	12.200	12.260	9.742	73,637
2025-03-13	11.820	12.220	11.820	12.160	9.662	146,946
2025-03-12	11.740	12.080	11.740	11.860	9.424	108,977
2025-03-11	11.960	11.960	11.740	11.820	9.392	158,501
2025-03-10	12.160	12.180	11.940	12.020	9.551	157,466
2025-03-07	12.040	12.160	11.940	12.160	9.662	146,252
2025-03-06	12.360	12.360	11.980	12.020	9.551	347,380
2025-03-05	12.840	12.840	12.100	12.380	9.837	158,493
2025-03-04	12.280	12.500	12.080	12.200	9.694	1,260,685
2025-03-03	12.680	12.880	12.480	12.540	9.964	278,409
2025-02-28	13.040	13.080	12.660	12.920	10.266	153,743
2025-02-27	13.600	13.600	13.140	13.140	10.441	418,752
2025-02-26	13.560	13.720	13.500	13.500	10.727	246,228
2025-02-25	13.400	13.800	13.400	13.640	10.838	209,588
2025-02-24	13.520	13.880	13.440	13.680	10.870	185,446
2025-02-21	13.800	13.920	13.520	13.520	10.743	87,697
2025-02-20	13.800	13.940	13.300	13.800	10.965	271,113
2025-02-19	13.680	13.940	13.680	13.840	10.997	59,705
2025-02-18	13.940	14.180	13.760	13.800	10.965	278,834
2025-02-17	13.480	14.000	13.260	13.940	11.076	196,093
2025-02-14	13.300	13.600	13.020	13.480	10.711	169,100
2025-02-13	13.720	13.920	13.300	13.300	10.568	323,117

← NewerPage 7 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.