Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.540	13.540	13.260	13.320	13.320	249,590
2026-10-15	13.480	13.480	13.140	13.160	13.160	640,153
2026-10-14	13.780	13.780	13.380	13.420	13.420	611,750
2026-10-13	13.400	13.640	13.400	13.540	13.540	253,167
2026-10-12	13.800	13.800	13.360	13.360	13.360	416,820
2026-10-09	13.500	13.700	13.360	13.700	13.700	681,616
2026-10-08	13.020	13.380	13.020	13.280	13.280	496,102
2026-10-07	12.800	13.000	12.800	12.940	12.940	217,036
2026-10-06	12.860	13.000	12.740	12.880	12.880	186,956
2026-10-05	13.060	13.140	12.780	12.860	12.860	485,753
2026-10-02	12.780	13.100	12.700	12.980	12.980	434,331
2026-10-01	12.820	12.820	12.460	12.580	12.580	501,192
2026-09-30	12.900	12.900	12.720	12.880	12.880	345,956
2026-09-29	13.000	13.000	12.860	12.900	12.900	194,695
2026-09-28	12.920	13.080	12.920	13.040	13.040	143,533
2026-09-25	13.120	13.140	12.860	12.920	12.920	259,643
2026-09-24	12.980	13.140	12.980	13.040	13.040	274,842
2026-09-23	13.100	13.100	12.760	12.980	12.980	264,694
2026-09-22	13.200	13.200	12.800	12.940	12.940	369,392
2026-09-21	13.420	13.420	13.100	13.100	13.100	427,236
2026-09-18	13.440	13.460	13.220	13.420	13.420	268,534
2026-09-17	13.440	13.480	13.320	13.480	13.480	370,626
2026-09-16	13.160	13.420	13.120	13.380	13.380	320,973
2026-09-15	13.260	13.260	12.960	12.980	12.980	317,558
2026-09-14	13.420	13.440	13.040	13.140	13.140	230,669
2026-09-11	13.400	13.440	13.240	13.340	13.340	385,927
2026-09-10	13.700	13.700	13.320	13.400	13.400	269,069
2026-09-09	13.640	13.700	13.460	13.480	13.480	311,047
2026-09-08	13.400	13.820	13.280	13.700	13.700	429,251
2026-09-07	13.340	13.540	13.200	13.360	13.360	500,606
2026-09-04	13.080	13.300	13.060	13.280	13.280	495,790
2026-09-03	13.140	13.320	13.040	13.060	13.060	340,281
2026-09-02	13.440	13.460	13.100	13.140	13.140	546,464
2026-09-01	13.620	13.820	13.380	13.440	13.440	485,145
2026-08-31	13.680	13.780	13.460	13.660	13.660	274,260
2026-08-28	13.500	13.580	13.400	13.500	13.500	251,839
2026-08-27	14.080	14.080	13.240	13.280	13.280	529,104
2026-08-26	13.300	13.340	12.960	13.160	13.160	702,271
2026-08-25	13.760	13.760	13.280	13.300	13.300	1,389,114
2026-08-24	14.320	14.400	14.000	14.300	13.800	1,027,366
2026-08-21	14.100	14.100	13.680	13.740	13.260	1,161,945
2026-08-20	14.060	14.100	13.760	13.920	13.433	455,850
2026-08-19	14.100	14.240	13.900	13.900	13.414	292,233
2026-08-18	14.360	14.480	14.020	14.020	13.530	390,080
2026-08-17	14.580	14.580	14.280	14.340	13.839	389,773
2026-08-14	13.980	14.420	13.980	14.300	13.800	719,180
2026-08-13	13.500	14.080	13.480	13.820	13.337	768,846
2026-08-12	13.020	13.340	13.020	13.300	12.835	194,384
2026-08-11	12.940	13.280	12.900	13.160	12.700	476,446
2026-08-10	12.940	13.000	12.860	12.940	12.488	274,520
2026-08-07	12.960	12.960	12.840	12.900	12.449	140,125
2026-08-06	13.100	13.100	12.800	12.960	12.507	185,243
2026-08-05	13.000	13.000	12.900	13.000	12.546	256,104
2026-08-04	12.980	13.140	12.860	13.000	12.546	525,065
2026-08-03	13.000	13.060	12.880	12.980	12.526	251,579
2026-07-31	13.080	13.180	12.800	12.980	12.526	375,757
2026-07-30	13.080	13.080	12.740	12.780	12.333	225,362
2026-07-29	12.920	13.060	12.860	12.920	12.468	257,368
2026-07-28	12.820	12.960	12.520	12.940	12.488	414,735
2026-07-27	13.500	13.520	13.060	13.060	12.603	386,673

Page 1 of 5 · 249 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.