Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.11	1.11	1.11	1.11	1.11	-0.18%	-
Jan 29, 2026	1.11	1.11	1.11	1.11	1.11	5.50%	-
Jan 28, 2026	1.05	1.05	1.05	1.05	1.05	0.96%	-
Jan 27, 2026	1.04	1.04	1.04	1.04	1.04	0.58%	-
Jan 26, 2026	1.04	1.04	1.04	1.04	1.04	3.90%	-
Jan 23, 2026	1.00	1.00	1.00	1.00	1.00	1.01%	-
Jan 22, 2026	0.99	0.99	0.99	0.99	0.99	-0.50%	-
Jan 21, 2026	0.99	0.99	0.99	0.99	0.99	1.53%	-
Jan 20, 2026	0.98	0.98	0.98	0.98	0.98	-0.20%	-
Jan 19, 2026	0.98	0.98	0.98	0.98	0.98	-1.31%	-
Jan 16, 2026	0.99	0.99	0.99	0.99	0.99	1.64%	-
Jan 15, 2026	0.98	0.98	0.98	0.98	0.98	1.45%	-
Jan 14, 2026	0.96	0.96	0.96	0.96	0.96	1.90%	-
Jan 13, 2026	0.95	0.95	0.95	0.95	0.95	-0.63%	-
Jan 12, 2026	0.95	0.95	0.95	0.95	0.95	1.60%	-
Jan 9, 2026	0.94	0.94	0.94	0.94	0.94	-0.11%	-
Jan 8, 2026	0.94	0.94	0.94	0.94	0.94	-0.74%	-
Jan 7, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Jan 6, 2026	0.95	0.95	0.95	0.95	0.95	0.85%	-
Jan 5, 2026	0.94	0.94	0.94	0.94	0.94	1.30%	-
Jan 2, 2026	0.93	0.93	0.93	0.93	0.93	-0.11%	-
Dec 30, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	-
Dec 29, 2025	0.92	0.92	0.92	0.92	0.92	0.11%	-
Dec 23, 2025	0.92	0.92	0.92	0.92	0.92	0.44%	-
Dec 22, 2025	0.92	0.92	0.92	0.92	0.92	0.44%	-
Dec 19, 2025	0.91	0.91	0.91	0.91	0.91	0.77%	-
Dec 18, 2025	0.91	0.91	0.91	0.91	0.91	1.00%	-
Dec 17, 2025	0.90	0.90	0.90	0.90	0.90	-3.97%	-
Dec 16, 2025	0.93	0.93	0.93	0.93	0.93	-0.11%	-
Dec 15, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Dec 12, 2025	0.93	0.93	0.93	0.93	0.93	1.30%	-
Dec 11, 2025	0.92	0.92	0.92	0.92	0.92	-1.07%	-
Dec 10, 2025	0.93	0.93	0.93	0.93	0.93	-1.38%	-
Dec 9, 2025	0.95	0.95	0.95	0.95	0.95	-0.11%	-
Dec 8, 2025	0.95	0.95	0.95	0.95	0.95	-1.15%	-
Dec 5, 2025	0.96	0.96	0.96	0.96	0.96	0.74%	-
Dec 4, 2025	0.95	0.95	0.95	0.95	0.95	2.70%	-
Dec 3, 2025	0.93	0.93	0.93	0.93	0.93	-1.07%	-
Dec 2, 2025	0.94	0.94	0.94	0.94	0.94	0.65%	-
Dec 1, 2025	0.93	0.93	0.93	0.93	0.93	0.22%	-
Nov 28, 2025	0.93	0.93	0.93	0.93	0.93	1.20%	-
Nov 27, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Nov 26, 2025	0.92	0.92	0.92	0.92	0.92	0.99%	-
Nov 25, 2025	0.91	0.91	0.91	0.91	0.91	-0.98%	-
Nov 24, 2025	0.92	0.92	0.92	0.92	0.92	1.22%	-
Nov 21, 2025	0.91	0.91	0.91	0.91	0.91	-1.74%	-
Nov 20, 2025	0.92	0.92	0.92	0.92	0.92	0.66%	-
Nov 19, 2025	0.92	0.92	0.92	0.92	0.92	0.88%	-
Nov 18, 2025	0.91	0.91	0.91	0.91	0.91	-1.73%	-
Nov 17, 2025	0.92	0.92	0.92	0.92	0.92	-0.32%	-