Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.66	13.70	13.48	13.50	13.50	-1.17%	209,299
Jun 2, 2026	14.30	14.30	13.62	13.66	13.66	-1.30%	121,229
Jun 1, 2026	13.72	13.86	13.62	13.84	13.84	1.02%	251,423
May 29, 2026	13.94	14.00	13.68	13.70	13.70	-1.72%	324,545
May 28, 2026	13.78	14.10	13.78	13.94	13.94	0.72%	265,672
May 27, 2026	14.06	14.10	13.78	13.84	13.84	-1.70%	194,312
May 26, 2026	14.02	14.10	13.90	14.08	14.08	0.14%	279,431
May 22, 2026	14.48	14.48	14.04	14.06	14.06	-1.26%	171,238
May 21, 2026	14.06	14.40	14.00	14.24	14.24	0.42%	396,805
May 20, 2026	14.20	14.40	14.08	14.18	14.18	2.46%	469,089
May 19, 2026	13.86	13.94	13.50	13.84	13.84	-	541,890
May 18, 2026	14.28	14.58	13.74	13.84	13.84	-3.89%	952,434
May 15, 2026	15.98	16.10	15.84	15.90	14.40	0.76%	743,045
May 13, 2026	15.94	16.12	15.72	15.78	14.29	1.28%	1,000,590
May 12, 2026	15.60	15.60	15.36	15.58	14.11	2.23%	80,898
May 11, 2026	15.44	15.44	15.00	15.24	13.80	1.60%	279,916
May 8, 2026	14.90	15.12	14.90	15.00	13.58	-0.27%	184,044
May 7, 2026	15.22	15.22	14.94	15.04	13.62	-0.53%	99,190
May 6, 2026	15.90	15.90	15.08	15.12	13.69	-4.30%	163,447
May 5, 2026	15.48	15.80	15.48	15.80	14.31	1.67%	129,443
May 4, 2026	15.70	15.84	15.54	15.54	14.07	-0.38%	108,924
Apr 30, 2026	15.46	15.70	15.34	15.60	14.13	1.43%	382,996
Apr 29, 2026	15.00	15.46	15.00	15.38	13.93	1.85%	319,614
Apr 28, 2026	15.02	15.24	14.94	15.10	13.68	0.53%	340,396
Apr 27, 2026	14.64	15.16	14.62	15.02	13.60	4.16%	452,367
Apr 24, 2026	14.56	14.70	14.42	14.42	13.06	-1.37%	91,199
Apr 23, 2026	14.32	14.70	14.32	14.62	13.24	1.53%	260,770
Apr 22, 2026	14.12	14.48	14.12	14.40	13.04	1.84%	129,614
Apr 21, 2026	14.24	14.24	14.10	14.14	12.81	-	92,220
Apr 20, 2026	13.98	14.26	13.98	14.14	12.81	1.00%	62,054
Apr 17, 2026	14.20	14.26	13.90	14.00	12.68	-1.55%	301,897
Apr 16, 2026	14.52	14.52	14.18	14.22	12.88	-2.07%	422,022
Apr 15, 2026	14.74	14.80	14.48	14.52	13.15	-1.63%	116,335
Apr 14, 2026	14.92	14.92	14.70	14.76	13.37	-1.34%	203,023
Apr 13, 2026	14.90	15.00	14.80	14.96	13.55	1.22%	155,546
Apr 10, 2026	14.70	14.90	14.64	14.78	13.39	0.68%	257,826
Apr 9, 2026	14.62	14.84	14.62	14.68	13.30	0.41%	250,006
Apr 8, 2026	15.10	15.10	14.40	14.62	13.24	-3.94%	709,233
Apr 7, 2026	15.18	15.52	15.18	15.22	13.78	-0.78%	242,835
Apr 1, 2026	15.14	15.34	15.06	15.34	13.89	0.13%	135,811
Mar 31, 2026	15.24	15.40	15.14	15.32	13.87	0.39%	157,774
Mar 30, 2026	15.20	15.38	15.14	15.26	13.82	0.39%	199,110
Mar 27, 2026	15.42	15.42	15.20	15.20	13.77	-1.43%	122,245
Mar 26, 2026	15.54	15.70	15.34	15.42	13.97	-1.15%	185,726
Mar 25, 2026	15.46	15.90	15.38	15.60	14.13	1.04%	293,326
Mar 24, 2026	15.48	15.96	15.28	15.44	13.98	4.32%	810,451
Mar 23, 2026	14.58	14.94	14.28	14.80	13.40	1.51%	259,498
Mar 20, 2026	15.00	15.00	14.56	14.58	13.20	-2.15%	244,487
Mar 19, 2026	14.70	15.02	14.70	14.90	13.49	1.64%	349,713
Mar 18, 2026	14.50	14.94	14.50	14.66	13.28	-0.41%	80,971