Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	13.040	13.240	12.940	13.240	10.520	208,129
2025-02-11	13.220	13.260	13.060	13.100	10.409	55,406
2025-02-10	13.100	13.240	13.060	13.200	10.488	61,674
2025-02-07	13.100	13.200	13.100	13.180	10.473	64,910
2025-02-06	13.440	13.440	13.140	13.200	10.488	46,820
2025-02-05	13.340	13.340	13.180	13.340	10.600	73,342
2025-02-04	13.140	13.240	13.060	13.200	10.488	65,846
2025-02-03	13.960	13.960	13.120	13.140	10.441	304,112
2025-01-31	14.300	14.300	13.700	13.780	10.949	155,665
2025-01-30	14.060	14.200	13.980	14.100	11.204	61,780
2025-01-29	14.380	14.380	14.080	14.140	11.235	55,798
2025-01-28	13.940	14.260	13.860	14.260	11.331	104,709
2025-01-27	14.400	14.400	14.000	14.000	11.124	252,502
2025-01-24	14.720	14.720	14.200	14.480	11.506	101,856
2025-01-23	14.140	14.780	14.080	14.640	11.633	395,022
2025-01-22	13.440	14.900	13.440	14.000	11.124	1,174,756
2025-01-21	12.700	13.380	12.700	13.340	10.600	147,677
2025-01-20	12.680	12.880	12.680	12.860	10.218	27,062
2025-01-17	12.940	12.980	12.800	12.800	10.171	58,528
2025-01-16	12.920	13.000	12.900	12.960	10.298	32,542
2025-01-15	12.980	13.000	12.860	13.000	10.330	184,435
2025-01-14	12.900	13.000	12.820	12.900	10.250	274,617
2025-01-13	12.900	13.060	12.740	12.740	10.123	248,864
2025-01-10	12.900	13.180	12.900	13.040	10.361	205,129
2025-01-09	13.000	13.000	12.820	12.940	10.282	37,134
2025-01-08	12.980	13.020	12.880	12.940	10.282	285,089
2025-01-07	13.120	13.120	12.980	13.000	10.330	46,840
2025-01-06	13.200	13.200	13.020	13.100	10.409	59,114
2025-01-03	13.260	13.280	13.060	13.180	10.473	62,291
2025-01-02	12.800	13.260	12.800	13.260	10.536	334,362
2024-12-30	12.840	13.000	12.820	12.980	10.314	44,830
2024-12-27	12.980	13.020	12.820	12.920	10.266	103,807
2024-12-23	12.680	12.980	12.680	12.980	10.314	149,219
2024-12-20	12.600	12.680	12.500	12.680	10.075	89,818
2024-12-19	12.600	12.620	12.420	12.620	10.028	80,612
2024-12-18	12.540	12.800	12.500	12.620	10.028	227,197
2024-12-17	12.960	12.960	12.600	12.640	10.044	93,130
2024-12-16	12.840	12.940	12.800	12.900	10.250	55,136
2024-12-13	13.140	13.140	12.900	12.920	10.266	565,301
2024-12-12	13.000	13.080	12.940	13.080	10.393	68,879
2024-12-11	12.880	13.000	12.800	12.980	10.314	96,559
2024-12-10	13.100	13.100	12.880	12.960	10.298	94,913
2024-12-09	13.180	13.260	12.980	13.260	10.536	54,517
2024-12-06	13.000	13.200	12.720	13.000	10.330	178,124
2024-12-05	13.260	13.260	12.900	13.100	10.409	143,645
2024-12-04	12.960	13.320	12.960	13.180	10.473	710,634
2024-12-03	12.640	13.060	12.640	13.000	10.330	1,157,420
2024-12-02	12.680	12.760	12.560	12.560	9.980	74,666
2024-11-29	12.740	12.780	12.580	12.660	10.059	58,229
2024-11-28	12.800	12.800	12.600	12.740	10.123	100,060
2024-11-27	12.500	12.800	12.500	12.800	10.171	61,748
2024-11-26	12.900	13.040	12.700	12.820	10.187	109,839
2024-11-25	13.360	13.360	12.900	12.900	10.250	105,409
2024-11-22	12.920	13.360	12.780	13.260	10.536	173,277
2024-11-21	12.700	12.960	12.700	12.920	10.266	116,936
2024-11-20	12.820	12.880	12.660	12.740	10.123	92,410
2024-11-19	12.880	12.980	12.740	12.800	10.171	60,582
2024-11-18	12.880	13.060	12.860	13.000	10.330	61,128
2024-11-15	13.120	13.120	12.920	12.960	10.298	72,538
2024-11-14	12.880	13.200	12.860	13.160	10.457	103,254

← NewerPage 8 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.