Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	12.840	12.960	12.680	12.880	10.234	95,667
2024-11-12	12.840	13.300	12.840	12.900	10.250	188,000
2024-11-11	13.240	13.320	12.900	13.120	10.425	208,854
2024-11-08	13.400	13.620	13.220	13.220	10.504	111,018
2024-11-07	13.800	13.900	13.560	13.740	10.918	103,916
2024-11-06	12.960	13.600	12.960	13.600	10.806	637,165
2024-11-05	13.000	13.040	12.740	12.820	10.187	247,890
2024-11-04	13.000	13.180	12.840	13.000	10.330	156,821
2024-11-01	12.840	13.340	12.520	13.220	10.504	353,457
2024-10-31	13.000	13.000	12.640	12.840	10.202	268,910
2024-10-30	13.900	13.900	12.760	13.000	10.330	733,664
2024-10-29	13.300	13.820	13.300	13.680	10.870	189,205
2024-10-28	13.340	13.340	13.180	13.240	10.520	28,873
2024-10-25	12.960	13.680	12.940	13.460	10.695	141,604
2024-10-24	12.520	13.060	12.500	12.960	10.298	118,257
2024-10-23	12.700	12.700	12.540	12.600	10.012	105,171
2024-10-22	12.420	12.620	12.320	12.620	10.028	118,226
2024-10-21	12.320	12.680	12.300	12.560	9.980	133,081
2024-10-18	12.780	12.780	12.440	12.500	9.932	157,639
2024-10-17	12.560	12.740	12.560	12.640	10.044	55,369
2024-10-16	12.600	12.780	12.600	12.640	10.044	38,384
2024-10-15	12.940	12.940	12.660	12.720	10.107	87,049
2024-10-14	13.120	13.160	12.920	12.940	10.282	307,365
2024-10-11	13.180	13.180	12.900	13.120	10.425	66,038
2024-10-10	13.180	13.180	12.980	13.060	10.377	131,932
2024-10-09	12.900	13.240	12.900	13.180	10.473	55,097
2024-10-08	13.100	13.140	13.000	13.000	10.330	266,528
2024-10-07	13.000	13.240	13.000	13.140	10.441	133,602
2024-10-04	13.240	13.340	13.080	13.120	10.425	90,919
2024-10-03	13.160	13.280	13.080	13.160	10.457	44,945
2024-10-02	13.100	13.440	13.100	13.140	10.441	156,727
2024-10-01	13.200	13.200	12.920	13.100	10.409	204,081
2024-09-30	13.080	13.240	13.020	13.120	10.425	76,246
2024-09-27	13.340	13.340	13.080	13.100	10.409	76,298
2024-09-26	13.420	13.460	12.960	13.040	10.361	319,471
2024-09-25	13.720	13.900	13.620	13.620	10.822	70,342
2024-09-24	13.840	13.980	13.720	13.720	10.902	55,719
2024-09-23	13.820	13.940	13.660	13.860	11.013	47,896
2024-09-20	13.960	13.960	13.680	13.820	10.981	31,545
2024-09-19	13.700	13.960	13.700	13.840	10.997	90,492
2024-09-18	13.900	13.900	13.600	13.700	10.886	141,144
2024-09-17	13.900	14.060	13.740	13.780	10.949	67,574
2024-09-16	14.000	14.100	13.800	13.920	11.061	95,207
2024-09-13	13.900	14.180	13.900	14.180	11.267	146,855
2024-09-12	13.940	14.040	13.800	13.860	11.013	102,910
2024-09-11	13.640	14.060	13.640	13.760	10.933	95,689
2024-09-10	14.200	14.200	13.700	13.700	10.886	173,884
2024-09-09	13.920	14.060	13.700	13.940	11.076	135,455
2024-09-06	13.800	13.800	13.620	13.760	10.933	146,293
2024-09-05	13.860	13.920	13.400	13.800	10.965	527,763
2024-09-04	13.840	14.160	13.780	13.860	11.013	238,184
2024-09-03	14.460	14.460	13.840	13.900	11.045	114,296
2024-09-02	14.140	14.460	14.140	14.300	11.362	56,817
2024-08-30	14.400	14.680	14.380	14.400	11.442	145,956
2024-08-29	14.300	14.460	14.070	14.420	11.458	397,459
2024-08-28	14.520	14.520	14.240	14.360	11.410	171,811
2024-08-27	14.660	14.740	14.500	14.600	11.601	169,766
2024-08-26	15.300	15.300	14.620	14.820	11.776	130,033
2024-08-23	14.500	14.960	14.500	14.960	11.887	146,893
2024-08-22	14.920	14.920	14.620	14.680	11.664	66,174

← NewerPage 9 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.