Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.94	16.12	15.72	15.78	15.78	1.28%	1,000,590
May 12, 2026	15.60	15.60	15.36	15.58	15.58	2.23%	80,898
May 11, 2026	15.44	15.44	15.00	15.24	15.24	1.60%	279,916
May 8, 2026	14.90	15.12	14.90	15.00	15.00	-0.27%	184,044
May 7, 2026	15.22	15.22	14.94	15.04	15.04	-0.53%	99,190
May 6, 2026	15.90	15.90	15.08	15.12	15.12	-4.30%	163,447
May 5, 2026	15.48	15.80	15.48	15.80	15.80	1.67%	129,443
May 4, 2026	15.70	15.84	15.54	15.54	15.54	-0.38%	108,924
Apr 30, 2026	15.46	15.70	15.34	15.60	15.60	1.43%	382,996
Apr 29, 2026	15.00	15.46	15.00	15.38	15.38	1.85%	319,614
Apr 28, 2026	15.02	15.24	14.94	15.10	15.10	0.53%	340,396
Apr 27, 2026	14.64	15.16	14.62	15.02	15.02	4.16%	452,367
Apr 24, 2026	14.56	14.70	14.42	14.42	14.42	-1.37%	91,199
Apr 23, 2026	14.32	14.70	14.32	14.62	14.62	1.53%	260,770
Apr 22, 2026	14.12	14.48	14.12	14.40	14.40	1.84%	129,614
Apr 21, 2026	14.24	14.24	14.10	14.14	14.14	-	92,220
Apr 20, 2026	13.98	14.26	13.98	14.14	14.14	1.00%	62,054
Apr 17, 2026	14.20	14.26	13.90	14.00	14.00	-1.55%	301,897
Apr 16, 2026	14.52	14.52	14.18	14.22	14.22	-2.07%	422,022
Apr 15, 2026	14.74	14.80	14.48	14.52	14.52	-1.63%	116,335
Apr 14, 2026	14.92	14.92	14.70	14.76	14.76	-1.34%	203,023
Apr 13, 2026	14.90	15.00	14.80	14.96	14.96	1.22%	155,546
Apr 10, 2026	14.70	14.90	14.64	14.78	14.78	0.68%	257,826
Apr 9, 2026	14.62	14.84	14.62	14.68	14.68	0.41%	250,006
Apr 8, 2026	15.10	15.10	14.40	14.62	14.62	-3.94%	709,233
Apr 7, 2026	15.18	15.52	15.18	15.22	15.22	-0.78%	242,835
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