Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.60	13.90	13.22	13.26	13.26	0.91%	930,884
Feb 19, 2026	13.18	13.24	13.02	13.14	13.14	-	176,645
Feb 18, 2026	12.92	13.16	12.90	13.14	13.14	1.39%	435,888
Feb 17, 2026	12.82	13.14	12.82	12.96	12.96	0.47%	89,844
Feb 16, 2026	12.82	12.98	12.70	12.90	12.90	-1.53%	311,517
Feb 13, 2026	13.42	13.46	13.10	13.10	12.70	-2.67%	167,771
Feb 12, 2026	13.70	13.70	13.10	13.46	13.05	-1.32%	282,410
Feb 11, 2026	13.78	13.92	13.64	13.64	13.22	-1.45%	242,493
Feb 10, 2026	13.68	13.86	13.66	13.84	13.42	1.47%	168,239
Feb 9, 2026	13.40	13.68	13.30	13.64	13.22	2.56%	239,505
Feb 6, 2026	13.40	13.40	13.04	13.30	12.89	1.99%	155,042
Feb 5, 2026	13.24	13.30	13.00	13.04	12.64	-1.36%	79,352
Feb 4, 2026	13.10	13.50	13.00	13.22	12.82	1.23%	358,131
Feb 3, 2026	13.10	13.14	12.92	13.06	12.66	-0.61%	168,308
Feb 2, 2026	13.20	13.28	12.94	13.14	12.74	-1.94%	168,411
Jan 30, 2026	12.94	13.40	12.90	13.40	12.99	3.88%	304,657
Jan 29, 2026	12.94	13.34	12.90	12.90	12.51	0.78%	791,413
Jan 28, 2026	12.30	12.84	12.16	12.80	12.41	4.92%	1,385,218
Jan 27, 2026	12.18	12.24	11.96	12.20	11.83	-	182,284
Jan 26, 2026	12.00	12.34	11.92	12.20	11.83	0.49%	253,330
Jan 23, 2026	11.62	12.14	11.60	12.14	11.77	3.94%	263,809
Jan 22, 2026	11.70	11.86	11.66	11.68	11.32	1.21%	445,175
Jan 21, 2026	11.68	11.70	11.40	11.54	11.19	-1.20%	337,329
Jan 20, 2026	11.64	11.76	11.58	11.68	11.32	0.69%	70,083
Jan 19, 2026	11.74	11.74	11.54	11.60	11.25	-1.19%	493,086
Jan 16, 2026	11.78	11.86	11.72	11.74	11.38	-0.51%	92,724
Jan 15, 2026	11.48	11.80	11.48	11.80	11.44	2.25%	731,235
Jan 14, 2026	11.44	11.58	11.34	11.54	11.19	1.05%	270,382
Jan 13, 2026	11.22	11.44	11.22	11.42	11.07	1.78%	150,308
Jan 12, 2026	11.22	11.30	11.20	11.22	10.88	-0.71%	267,848
Jan 9, 2026	11.16	11.32	11.12	11.30	10.95	1.25%	217,172
Jan 8, 2026	11.30	11.30	11.04	11.16	10.82	-	377,017
Jan 7, 2026	11.26	11.26	11.12	11.16	10.82	-0.89%	81,707
Jan 6, 2026	11.38	11.38	11.16	11.26	10.92	0.36%	110,463
Jan 5, 2026	11.10	11.32	11.00	11.22	10.88	1.08%	454,172
Jan 2, 2026	11.10	11.18	11.02	11.10	10.76	-0.18%	74,510
Dec 30, 2025	11.08	11.20	10.96	11.12	10.78	0.54%	195,831
Dec 29, 2025	10.98	11.08	10.92	11.06	10.72	0.73%	278,053
Dec 23, 2025	11.08	11.08	10.96	10.98	10.64	-0.90%	43,700
Dec 22, 2025	11.22	11.22	10.96	11.08	10.74	0.36%	50,955
Dec 19, 2025	11.00	11.06	10.92	11.04	10.70	0.55%	36,285
Dec 18, 2025	11.00	11.02	10.82	10.98	10.64	-0.18%	93,507
Dec 17, 2025	11.00	11.04	10.94	11.00	10.66	1.66%	82,625
Dec 16, 2025	11.16	11.16	10.68	10.82	10.49	-3.05%	192,975
Dec 15, 2025	11.04	11.28	11.02	11.16	10.82	-0.36%	64,002
Dec 12, 2025	11.20	11.34	11.16	11.20	10.86	0.18%	26,336
Dec 11, 2025	11.38	11.38	11.08	11.18	10.84	1.45%	25,773
Dec 10, 2025	11.10	11.26	10.92	11.02	10.68	-0.72%	74,988
Dec 9, 2025	11.20	11.22	11.10	11.10	10.76	-0.89%	41,185
Dec 8, 2025	11.06	11.30	11.06	11.20	10.86	-0.53%	415,417