Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.96	11.22	10.90	11.22	11.22	2.00%	308,614
Nov 9, 2026	10.76	11.14	10.58	11.00	11.00	1.85%	774,157
Nov 6, 2026	11.06	11.08	10.68	10.80	10.80	-4.76%	1,552,347
Nov 5, 2026	12.56	12.56	11.32	11.34	11.34	-11.96%	3,098,127
Nov 4, 2026	12.96	13.04	12.84	12.88	12.88	0.16%	1,283,499
Nov 3, 2026	13.08	13.08	12.86	12.86	12.86	-1.23%	380,295
Nov 2, 2026	13.14	13.20	13.00	13.02	13.02	-1.51%	567,126
Oct 30, 2026	13.38	13.38	13.16	13.22	13.22	-0.15%	385,295
Oct 29, 2026	13.44	13.44	13.24	13.24	13.24	-0.30%	95,747
Oct 28, 2026	13.40	13.46	13.26	13.28	13.28	-0.45%	251,089
Oct 27, 2026	13.40	13.44	13.20	13.34	13.34	0.45%	342,362
Oct 26, 2026	13.16	13.36	13.06	13.28	13.28	1.22%	590,414
Oct 23, 2026	13.38	13.38	12.92	13.12	13.12	1.23%	428,585
Oct 22, 2026	13.38	13.38	12.96	12.96	12.96	-3.14%	583,577
Oct 21, 2026	13.28	13.50	13.00	13.38	13.38	3.08%	579,006
Oct 20, 2026	13.42	13.42	12.86	12.98	12.98	-1.67%	729,078
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