Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	13.78	13.84	13.78	13.84	13.84	1.17%	22,634
Feb 9, 2026	13.38	13.68	13.36	13.68	13.68	3.25%	20,127
Feb 6, 2026	13.02	13.26	13.02	13.25	13.25	0.84%	2,719
Feb 5, 2026	13.14	13.18	13.14	13.14	13.14	-1.50%	52,655
Feb 4, 2026	13.36	13.38	13.33	13.34	13.34	2.62%	24,550
Feb 3, 2026	12.97	13.00	12.96	13.00	13.00	-1.07%	5,178
Feb 2, 2026	13.20	13.20	13.14	13.14	13.14	-2.23%	13,090
Jan 30, 2026	12.96	13.44	12.96	13.44	13.44	3.38%	18,815
Jan 29, 2026	13.20	13.20	12.98	13.00	13.00	2.85%	32,490
Jan 28, 2026	12.26	12.66	12.26	12.64	12.64	2.93%	22,532
Jan 26, 2026	12.00	12.32	12.00	12.28	12.28	3.37%	59,311
Jan 23, 2026	11.72	11.88	11.70	11.88	11.88	1.63%	1,655
Jan 22, 2026	11.69	11.69	11.69	11.69	11.69	0.95%	2,403
Jan 21, 2026	11.58	11.58	11.58	11.58	11.58	-0.34%	118
Jan 19, 2026	11.62	11.62	11.62	11.62	11.62	1.04%	164
Jan 15, 2026	11.50	11.50	11.50	11.50	11.50	0.35%	45
Jan 14, 2026	11.48	11.60	11.46	11.46	11.46	1.69%	13,000
Jan 12, 2026	11.27	11.27	11.27	11.27	11.27	0.63%	1,160
Jan 7, 2026	11.20	11.20	11.20	11.20	11.20	-0.18%	2,032
Jan 6, 2026	11.22	11.22	11.22	11.22	11.22	1.26%	679
Dec 30, 2025	11.08	11.08	11.08	11.08	11.08	0.54%	4,502
Dec 29, 2025	11.05	11.05	11.02	11.02	11.02	0.92%	1,944
Dec 18, 2025	10.92	10.92	10.92	10.92	10.92	-3.02%	694
Dec 12, 2025	11.26	11.26	11.26	11.26	11.26	-0.09%	33
Dec 4, 2025	11.27	11.27	11.27	11.27	11.27	2.83%	161
Dec 2, 2025	10.96	10.96	10.96	10.96	10.96	-0.90%	4,877
Nov 27, 2025	11.06	11.06	11.06	11.06	11.06	2.03%	1,251
Nov 19, 2025	10.84	10.84	10.84	10.84	10.84	-0.55%	20,000
Nov 14, 2025	10.90	10.90	10.90	10.90	10.90	0.18%	1,144
Nov 13, 2025	10.90	10.90	10.88	10.88	10.88	-0.37%	1,559
Nov 12, 2025	10.92	10.92	10.92	10.92	10.92	-0.73%	346
Nov 10, 2025	11.00	11.00	11.00	11.00	11.00	1.85%	560
Nov 7, 2025	10.80	10.80	10.80	10.80	10.80	-0.37%	175
Nov 6, 2025	10.88	10.88	10.84	10.84	10.84	-5.24%	727
Oct 30, 2025	11.48	11.50	11.44	11.44	11.04	1.60%	585
Oct 23, 2025	11.24	11.26	11.24	11.26	10.87	-3.26%	1,383
Oct 10, 2025	11.66	11.66	11.64	11.64	11.23	-0.34%	2,466
Oct 9, 2025	11.68	11.68	11.68	11.68	11.27	-0.09%	565
Oct 8, 2025	11.69	11.70	11.69	11.69	11.28	1.12%	86
Oct 6, 2025	11.50	11.56	11.50	11.56	11.16	0.52%	14,505
Oct 2, 2025	11.50	11.50	11.50	11.50	11.10	-0.86%	21,290
Sep 30, 2025	11.60	11.60	11.60	11.60	11.19	-0.17%	1,292
Sep 29, 2025	11.62	11.62	11.62	11.62	11.21	0.52%	2
Sep 24, 2025	11.56	11.56	11.56	11.56	11.16	1.05%	1,105
Sep 18, 2025	11.44	11.44	11.44	11.44	11.04	0.70%	479
Sep 17, 2025	11.36	11.36	11.36	11.36	10.96	-0.96%	914
Sep 16, 2025	11.51	11.53	11.47	11.47	11.07	-0.26%	3,462
Sep 15, 2025	11.48	11.50	11.48	11.50	11.10	-0.52%	4,554
Sep 10, 2025	11.56	11.56	11.56	11.56	11.16	-1.70%	167
Sep 3, 2025	11.76	11.80	11.76	11.76	11.35	-0.68%	426