Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	12.94	13.00	12.86	12.94	12.49	0.31%	274,520
Aug 7, 2026	12.96	12.96	12.84	12.90	12.45	-0.46%	140,125
Aug 6, 2026	13.10	13.10	12.80	12.96	12.51	-0.31%	185,243
Aug 5, 2026	13.00	13.00	12.90	13.00	12.55	-	256,104
Aug 4, 2026	12.98	13.14	12.86	13.00	12.55	0.15%	525,065
Aug 3, 2026	13.00	13.06	12.88	12.98	12.53	-	251,579
Jul 31, 2026	13.08	13.18	12.80	12.98	12.53	1.56%	375,757
Jul 30, 2026	13.08	13.08	12.74	12.78	12.33	-1.08%	225,362
Jul 29, 2026	12.92	13.06	12.86	12.92	12.47	-0.15%	257,368
Jul 28, 2026	12.82	12.96	12.52	12.94	12.49	-0.92%	414,735
Jul 27, 2026	13.50	13.52	13.06	13.06	12.60	-4.95%	386,673
Jul 24, 2026	13.12	13.88	12.98	13.74	13.26	4.73%	553,639
Jul 23, 2026	13.02	13.22	13.02	13.12	12.66	1.39%	273,567
Jul 22, 2026	12.84	13.00	12.76	12.94	12.49	1.09%	202,178
Jul 21, 2026	12.58	12.86	12.58	12.80	12.35	1.27%	104,541
Jul 20, 2026	13.10	13.10	12.56	12.64	12.20	0.32%	90,439
Jul 17, 2026	12.62	12.62	12.50	12.60	12.16	-0.32%	280,699
Jul 16, 2026	12.82	12.86	12.64	12.64	12.20	-2.47%	234,532
Jul 15, 2026	13.00	13.06	12.84	12.96	12.51	0.47%	141,444
Jul 14, 2026	13.00	13.08	12.88	12.90	12.45	0.16%	366,318
Jul 13, 2026	12.80	12.98	12.80	12.88	12.43	-0.46%	248,363
Jul 10, 2026	13.10	13.10	12.82	12.94	12.49	0.15%	86,692
Jul 9, 2026	13.26	13.26	12.90	12.92	12.47	-2.27%	99,718
Jul 8, 2026	13.10	13.22	12.84	13.22	12.76	3.44%	221,619
Jul 7, 2026	12.90	12.96	12.78	12.78	12.33	-0.93%	113,731
Jul 6, 2026	13.26	13.26	12.80	12.90	12.45	-2.27%	282,869
Jul 3, 2026	13.34	13.34	13.20	13.20	12.74	-0.60%	76,630
Jul 2, 2026	13.36	13.38	13.00	13.28	12.82	-0.30%	374,692
Jul 1, 2026	13.58	13.70	13.30	13.32	12.85	-1.91%	244,167
Jun 30, 2026	13.60	13.72	13.42	13.58	13.11	1.04%	1,413,132
Jun 29, 2026	13.34	13.58	13.24	13.44	12.97	1.82%	712,890
Jun 26, 2026	12.60	13.20	12.30	13.20	12.74	6.45%	982,048
Jun 25, 2026	11.88	12.54	11.88	12.40	11.97	3.51%	1,085,215
Jun 24, 2026	12.44	12.44	11.96	11.98	11.56	-1.64%	164,279
Jun 23, 2026	12.20	12.24	12.04	12.18	11.75	-	191,503
Jun 22, 2026	12.26	12.38	12.18	12.18	11.75	-0.65%	69,440
Jun 19, 2026	12.30	12.40	12.20	12.26	11.83	0.49%	171,538
Jun 18, 2026	12.60	12.64	12.20	12.20	11.77	-3.33%	207,496