Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.20	13.26	12.94	13.24	-	-1.19%	126,971
Jan 30, 2026	12.94	13.40	12.90	13.40	13.40	3.88%	304,657
Jan 29, 2026	12.94	13.34	12.90	12.90	12.90	0.78%	791,413
Jan 28, 2026	12.30	12.84	12.16	12.80	12.80	4.92%	1,385,218
Jan 27, 2026	12.18	12.24	11.96	12.20	12.20	-	182,284
Jan 26, 2026	12.00	12.34	11.92	12.20	12.20	0.49%	253,330
Jan 23, 2026	11.62	12.14	11.60	12.14	12.14	3.94%	263,809
Jan 22, 2026	11.70	11.86	11.66	11.68	11.68	1.21%	445,175
Jan 21, 2026	11.68	11.70	11.40	11.54	11.54	-1.20%	337,329
Jan 20, 2026	11.64	11.76	11.58	11.68	11.68	0.69%	70,083
Jan 19, 2026	11.74	11.74	11.54	11.60	11.60	-1.19%	493,086
Jan 16, 2026	11.78	11.86	11.72	11.74	11.74	-0.51%	92,724
Jan 15, 2026	11.48	11.80	11.48	11.80	11.80	2.25%	731,235
Jan 14, 2026	11.44	11.58	11.34	11.54	11.54	1.05%	270,382
Jan 13, 2026	11.22	11.44	11.22	11.42	11.42	1.78%	150,308
Jan 12, 2026	11.22	11.30	11.20	11.22	11.22	-0.71%	267,848
Jan 9, 2026	11.16	11.32	11.12	11.30	11.30	1.25%	217,172
Jan 8, 2026	11.30	11.30	11.04	11.16	11.16	-	377,017
Jan 7, 2026	11.26	11.26	11.12	11.16	11.16	-0.89%	81,707
Jan 6, 2026	11.38	11.38	11.16	11.26	11.26	0.36%	110,463
Jan 5, 2026	11.10	11.32	11.00	11.22	11.22	1.08%	454,172
Jan 2, 2026	11.10	11.18	11.02	11.10	11.10	-0.18%	74,510
Dec 30, 2025	11.08	11.20	10.96	11.12	11.12	0.54%	195,831
Dec 29, 2025	10.98	11.08	10.92	11.06	11.06	0.73%	278,053
Dec 23, 2025	11.08	11.08	10.96	10.98	10.98	-0.90%	43,700
Dec 22, 2025	11.22	11.22	10.96	11.08	11.08	0.36%	50,955
Dec 19, 2025	11.00	11.06	10.92	11.04	11.04	0.55%	36,285
Dec 18, 2025	11.00	11.02	10.82	10.98	10.98	-0.18%	93,507
Dec 17, 2025	11.00	11.04	10.94	11.00	11.00	1.66%	82,625
Dec 16, 2025	11.16	11.16	10.68	10.82	10.82	-3.05%	192,975
Dec 15, 2025	11.04	11.28	11.02	11.16	11.16	-0.36%	64,002
Dec 12, 2025	11.20	11.34	11.16	11.20	11.20	0.18%	26,336
Dec 11, 2025	11.38	11.38	11.08	11.18	11.18	1.45%	25,773
Dec 10, 2025	11.10	11.26	10.92	11.02	11.02	-0.72%	74,988
Dec 9, 2025	11.20	11.22	11.10	11.10	11.10	-0.89%	41,185
Dec 8, 2025	11.06	11.30	11.06	11.20	11.20	-0.53%	415,417
Dec 5, 2025	11.22	11.38	11.22	11.26	11.26	-1.23%	118,267
Dec 4, 2025	11.50	11.50	11.22	11.40	11.40	1.42%	104,211
Dec 3, 2025	11.08	11.30	11.02	11.24	11.24	2.18%	140,844
Dec 2, 2025	11.00	11.10	10.92	11.00	11.00	-0.90%	107,381
Dec 1, 2025	10.66	11.22	10.66	11.10	11.10	-0.36%	38,371
Nov 28, 2025	11.18	11.18	11.00	11.14	11.14	0.54%	34,377
Nov 27, 2025	10.80	11.12	10.80	11.08	11.08	1.09%	88,909
Nov 26, 2025	10.88	11.00	10.80	10.96	10.96	0.74%	64,354
Nov 25, 2025	10.90	10.90	10.80	10.88	10.88	-0.18%	59,912
Nov 24, 2025	10.80	10.92	10.72	10.90	10.90	-0.18%	68,933
Nov 21, 2025	10.86	10.92	10.60	10.92	10.92	-	83,439
Nov 20, 2025	10.90	10.96	10.86	10.92	10.92	0.18%	37,487
Nov 19, 2025	10.90	10.90	10.70	10.90	10.90	0.55%	130,322
Nov 18, 2025	10.96	10.96	10.76	10.84	10.84	-1.09%	38,486