Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.14	15.34	15.06	15.34	15.34	0.13%	135,811
Mar 31, 2026	15.24	15.40	15.14	15.32	15.32	0.39%	157,774
Mar 30, 2026	15.20	15.38	15.14	15.26	15.26	0.39%	199,110
Mar 27, 2026	15.42	15.42	15.20	15.20	15.20	-1.43%	122,245
Mar 26, 2026	15.54	15.70	15.34	15.42	15.42	-1.15%	185,726
Mar 25, 2026	15.46	15.90	15.38	15.60	15.60	1.04%	293,326
Mar 24, 2026	15.48	15.96	15.28	15.44	15.44	4.32%	810,451
Mar 23, 2026	14.58	14.94	14.28	14.80	14.80	1.51%	259,498
Mar 20, 2026	15.00	15.00	14.56	14.58	14.58	-2.15%	244,487
Mar 19, 2026	14.70	15.02	14.70	14.90	14.90	1.64%	349,713
Mar 18, 2026	14.50	14.94	14.50	14.66	14.66	-0.41%	80,971
Mar 17, 2026	14.86	14.94	14.70	14.72	14.72	-1.34%	107,882
Mar 16, 2026	14.96	15.08	14.90	14.92	14.92	0.13%	74,978
Mar 13, 2026	14.94	15.10	14.86	14.90	14.90	-0.27%	374,272
Mar 12, 2026	14.98	15.08	14.90	14.94	14.94	-0.80%	100,557
Mar 11, 2026	15.14	15.24	14.88	15.06	15.06	-0.79%	104,383
Mar 10, 2026	14.60	15.18	14.60	15.18	15.18	3.41%	197,121
Mar 9, 2026	14.50	14.68	14.22	14.68	14.68	1.24%	489,369
Mar 6, 2026	15.10	15.12	14.44	14.50	14.50	-1.49%	833,568
Mar 5, 2026	13.80	14.80	13.62	14.72	14.72	6.36%	780,762
Mar 4, 2026	13.40	13.84	13.38	13.84	13.84	2.67%	228,798
Mar 3, 2026	13.90	13.90	13.22	13.48	13.48	-3.02%	479,641
Mar 2, 2026	14.06	14.20	13.70	13.90	13.90	-	320,523
Feb 27, 2026	13.56	13.98	13.56	13.90	13.90	2.51%	587,896
Feb 26, 2026	13.64	13.64	13.32	13.56	13.56	0.59%	174,879
Feb 25, 2026	13.58	13.64	13.42	13.48	13.48	-0.30%	107,427
Feb 24, 2026	13.10	13.58	13.02	13.52	13.52	3.36%	404,499
Feb 23, 2026	13.40	13.40	13.02	13.08	13.08	-1.36%	305,618
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