Akastor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	11.160	11.160	10.760	11.000	8.740	152,740
2024-03-01	11.180	11.300	11.100	11.220	8.915	62,379
2024-02-29	11.280	11.440	11.020	11.220	8.915	56,101
2024-02-28	11.500	11.500	11.240	11.280	8.963	44,134
2024-02-27	11.720	11.720	11.260	11.360	9.026	83,625
2024-02-26	11.200	11.460	11.060	11.440	9.090	95,265
2024-02-23	11.680	11.680	11.160	11.200	8.899	332,210
2024-02-22	11.380	11.520	10.920	11.460	9.106	194,655
2024-02-21	10.920	11.060	10.860	10.880	8.645	18,180
2024-02-20	10.860	11.000	10.860	10.920	8.677	50,091
2024-02-19	11.220	11.260	10.900	10.900	8.661	19,891
2024-02-16	11.240	11.240	11.000	11.100	8.820	57,456
2024-02-15	11.260	11.260	10.800	10.920	8.677	86,815
2024-02-14	10.900	11.120	10.900	11.100	8.820	86,315
2024-02-13	11.040	11.300	10.940	10.980	8.725	81,936
2024-02-12	10.900	11.180	10.900	11.040	8.772	58,981
2024-02-09	10.800	10.960	10.720	10.920	8.677	42,690
2024-02-08	11.000	11.000	10.800	10.880	8.645	15,504
2024-02-07	10.900	10.900	10.780	10.900	8.661	27,898
2024-02-06	10.900	10.900	10.820	10.900	8.661	28,500
2024-02-05	10.740	11.000	10.740	10.820	8.597	24,794
2024-02-02	10.940	11.000	10.800	10.940	8.693	52,851
2024-02-01	10.860	11.000	10.860	10.900	8.661	24,698
2024-01-31	10.860	11.100	10.860	11.060	8.788	41,657
2024-01-30	10.860	11.400	10.860	11.160	8.868	83,608
2024-01-29	11.540	11.600	11.160	11.240	8.931	53,826
2024-01-26	11.480	11.480	11.000	11.420	9.074	75,752
2024-01-25	10.940	11.480	10.940	11.400	9.058	109,871
2024-01-24	10.640	11.200	10.640	11.200	8.899	100,665
2024-01-23	10.920	11.080	10.900	10.940	8.693	20,588
2024-01-22	10.900	11.060	10.860	10.920	8.677	34,239
2024-01-19	10.600	10.940	10.600	10.940	8.693	69,757
2024-01-18	10.620	10.980	10.620	10.800	8.581	40,974
2024-01-17	10.800	10.880	10.680	10.780	8.566	33,574
2024-01-16	10.860	10.960	10.640	10.860	8.629	105,578
2024-01-15	10.880	10.960	10.860	10.860	8.629	20,220
2024-01-12	10.900	11.080	10.760	10.960	8.709	123,352
2024-01-11	10.860	11.140	10.680	11.040	8.772	57,424
2024-01-10	11.180	11.180	10.860	10.900	8.661	55,060
2024-01-09	11.100	11.100	10.780	10.920	8.677	123,576
2024-01-08	11.280	11.580	10.900	10.980	8.725	127,895
2024-01-05	11.140	11.460	11.040	11.160	8.868	47,952
2024-01-04	11.300	11.380	11.260	11.320	8.995	61,330
2024-01-03	11.280	11.400	11.040	11.360	9.026	114,319
2024-01-02	11.860	11.860	11.260	11.300	8.979	130,722
2023-12-29	11.520	11.760	11.500	11.660	9.265	58,472
2023-12-28	11.900	11.900	11.640	11.680	9.281	16,265
2023-12-27	11.980	11.980	11.540	11.560	9.185	71,873
2023-12-22	11.860	11.900	11.700	11.860	9.424	72,058
2023-12-21	11.980	11.980	11.780	11.900	9.456	44,325
2023-12-20	11.800	11.940	11.800	11.940	9.487	53,378
2023-12-19	11.780	11.940	11.620	11.780	9.360	100,307
2023-12-18	11.860	11.880	11.600	11.640	9.249	119,353
2023-12-15	12.700	12.700	11.860	11.860	9.424	113,328
2023-12-14	12.100	12.480	11.840	12.140	9.646	189,609
2023-12-13	12.360	12.820	12.000	12.060	9.583	242,367
2023-12-12	12.760	13.160	12.000	12.360	9.821	628,275
2023-12-11	11.200	13.400	11.100	12.580	9.996	1,619,554
2023-12-08	10.960	10.980	10.640	10.940	8.693	50,053
2023-12-07	10.540	10.760	10.480	10.600	8.423	244,877

← NewerPage 12 of 22 · 1,264 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.