Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	13.50	13.50	13.20	13.20	13.20	-0.90%	542,594
Oct 16, 2026	13.54	13.54	13.26	13.32	13.32	1.22%	249,590
Oct 15, 2026	13.48	13.48	13.14	13.16	13.16	-1.94%	640,153
Oct 14, 2026	13.78	13.78	13.38	13.42	13.42	-0.89%	611,750
Oct 13, 2026	13.40	13.64	13.40	13.54	13.54	1.35%	253,167
Oct 12, 2026	13.80	13.80	13.36	13.36	13.36	-2.48%	416,820
Oct 9, 2026	13.50	13.70	13.36	13.70	13.70	3.16%	681,616
Oct 8, 2026	13.02	13.38	13.02	13.28	13.28	2.63%	496,102
Oct 7, 2026	12.80	13.00	12.80	12.94	12.94	0.47%	217,036
Oct 6, 2026	12.86	13.00	12.74	12.88	12.88	0.16%	186,956
Oct 5, 2026	13.06	13.14	12.78	12.86	12.86	-0.92%	485,753
Oct 2, 2026	12.78	13.10	12.70	12.98	12.98	3.18%	434,331
Oct 1, 2026	12.82	12.82	12.46	12.58	12.58	-2.33%	501,192
Sep 30, 2026	12.90	12.90	12.72	12.88	12.88	-0.16%	345,956
Sep 29, 2026	13.00	13.00	12.86	12.90	12.90	-1.07%	194,695
Sep 28, 2026	12.92	13.08	12.92	13.04	13.04	0.93%	143,533
Sep 25, 2026	13.12	13.14	12.86	12.92	12.92	-0.92%	259,643
Sep 24, 2026	12.98	13.14	12.98	13.04	13.04	0.46%	274,842
Sep 23, 2026	13.10	13.10	12.76	12.98	12.98	0.31%	264,694
Sep 22, 2026	13.20	13.20	12.80	12.94	12.94	-1.22%	369,392
Sep 21, 2026	13.42	13.42	13.10	13.10	13.10	-2.38%	427,236
Sep 18, 2026	13.44	13.46	13.22	13.42	13.42	-0.45%	268,534
Sep 17, 2026	13.44	13.48	13.32	13.48	13.48	0.75%	370,626
Sep 16, 2026	13.16	13.42	13.12	13.38	13.38	3.08%	320,973
Sep 15, 2026	13.26	13.26	12.96	12.98	12.98	-1.22%	317,558
Sep 14, 2026	13.42	13.44	13.04	13.14	13.14	-1.50%	230,669
Sep 11, 2026	13.40	13.44	13.24	13.34	13.34	-0.45%	385,927
Sep 10, 2026	13.70	13.70	13.32	13.40	13.40	-0.59%	269,069
Sep 9, 2026	13.64	13.70	13.46	13.48	13.48	-1.61%	311,047
Sep 8, 2026	13.40	13.82	13.28	13.70	13.70	2.54%	429,251
Sep 7, 2026	13.34	13.54	13.20	13.36	13.36	0.60%	500,606
Sep 4, 2026	13.08	13.30	13.06	13.28	13.28	1.68%	495,790
Sep 3, 2026	13.14	13.32	13.04	13.06	13.06	-0.61%	340,281
Sep 2, 2026	13.44	13.46	13.10	13.14	13.14	-2.23%	546,464
Sep 1, 2026	13.62	13.82	13.38	13.44	13.44	-1.61%	485,145
Aug 31, 2026	13.68	13.78	13.46	13.66	13.66	1.19%	274,260
Aug 28, 2026	13.50	13.58	13.40	13.50	13.50	1.66%	251,839
Aug 27, 2026	14.08	14.08	13.24	13.28	13.28	0.91%	529,104
Aug 26, 2026	13.30	13.34	12.96	13.16	13.16	-1.05%	702,271
Aug 25, 2026	13.76	13.76	13.28	13.30	13.30	-3.62%	1,389,114
Aug 24, 2026	14.32	14.40	14.00	14.30	13.80	4.08%	1,027,366
Aug 21, 2026	14.10	14.10	13.68	13.74	13.26	-1.29%	1,161,945
Aug 20, 2026	14.06	14.10	13.76	13.92	13.43	0.14%	455,850
Aug 19, 2026	14.10	14.24	13.90	13.90	13.41	-0.86%	292,233
Aug 18, 2026	14.36	14.48	14.02	14.02	13.53	-2.23%	390,080
Aug 17, 2026	14.58	14.58	14.28	14.34	13.84	0.28%	389,773
Aug 14, 2026	13.98	14.42	13.98	14.30	13.80	3.47%	719,180
Aug 13, 2026	13.50	14.08	13.48	13.82	13.34	3.91%	768,846
Aug 12, 2026	13.02	13.34	13.02	13.30	12.83	1.06%	194,384
Aug 11, 2026	12.94	13.28	12.90	13.16	12.70	1.70%	476,446