Akastor ASA (OSL:AKAST)
Norway flag Norway · Delayed Price · Currency is NOK
11.24
-0.06 (-0.53%)
Oct 24, 2025, 4:25 PM CET

Akastor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202511.1811.1811.0811.1611.160.18%36,441
Oct 21, 202511.2211.2211.1011.1411.14-0.71%748,884
Oct 20, 202511.2011.2611.2011.2211.22-0.36%34,319
Oct 17, 202511.4011.4011.0211.2611.26-1.05%175,296
Oct 16, 202511.4011.4011.3611.3811.38-0.18%9,458
Oct 15, 202511.3011.5011.3011.4011.400.35%72,911
Oct 14, 202511.4811.4811.3411.3611.36-0.70%54,237
Oct 13, 202511.6011.6011.4411.4411.44-1.38%144,506
Oct 10, 202511.7011.7011.5611.6011.60-0.85%1,052,792
Oct 9, 202511.6811.7011.5211.7011.70-1,153,039
Oct 8, 202511.6011.7411.5611.7011.701.04%211,974
Oct 7, 202511.7011.7611.5811.5811.580.70%491,396
Oct 6, 202511.3811.5611.3811.5011.501.05%911,341
Oct 3, 202511.3811.4611.2611.3811.38-55,735
Oct 2, 202511.5211.5211.3411.3811.38-0.70%411,469
Oct 1, 202511.3211.5411.3211.4611.46-104,607
Sep 30, 202511.6011.6811.3811.4611.46-0.87%92,515
Sep 29, 202511.5211.6411.5211.5611.56-0.17%1,073,019
Sep 26, 202511.8011.8011.5611.5811.58-1.03%60,071
Sep 25, 202511.6011.7811.5611.7011.701.39%171,054
Sep 24, 202511.5811.6011.4811.5411.54-617,713
Sep 23, 202511.3611.5811.3611.5411.540.70%106,238
Sep 22, 202511.5011.5011.3811.4611.46-0.52%51,738
Sep 19, 202511.4011.6011.4011.5211.520.88%137,717
Sep 18, 202511.4611.4611.3611.4211.420.71%79,237
Sep 17, 202511.3611.4611.2611.3411.34-0.35%127,499
Sep 16, 202511.4611.5011.3811.3811.38-1.04%88,129
Sep 15, 202511.4411.5411.4411.5011.500.35%43,106
Sep 12, 202511.6011.6211.4611.4611.46-1.04%106,747
Sep 11, 202511.5211.6011.5211.5811.58-20,133
Sep 10, 202511.6011.6611.5411.5811.58-0.34%56,072
Sep 9, 202511.6811.7411.6211.6211.62-0.17%81,279
Sep 8, 202511.6611.6611.6011.6411.64-33,963
Sep 5, 202511.7011.7411.5811.6411.64-0.17%48,599
Sep 4, 202511.5011.6811.5011.6611.66-11,149
Sep 3, 202511.8411.8411.4211.6611.66-0.17%58,906
Sep 2, 202511.7211.8011.6411.6811.68-1.02%98,281
Sep 1, 202511.8011.8411.7011.8011.801.03%166,029
Aug 29, 202511.6811.7211.6611.6811.68-0.34%43,535
Aug 28, 202511.7011.7211.6211.7211.72-63,682
Aug 27, 202511.7611.8211.7211.7211.72-0.51%59,992
Aug 26, 202511.8411.8411.7611.7811.78-101,358
Aug 25, 202511.9211.9211.7811.7811.78-0.67%29,292
Aug 22, 202511.8011.9211.7811.8611.860.17%84,209
Aug 21, 202511.8411.9211.8211.8411.84-0.34%103,253
Aug 20, 202511.9011.9011.8211.8811.880.51%45,954
Aug 19, 202511.8211.9011.8211.8211.82-74,270
Aug 18, 202511.8211.9011.8211.8211.82-654,615
Aug 15, 202511.9011.9411.7611.8211.82-0.17%104,026
Aug 14, 202511.7211.8811.7211.8411.840.17%167,196