Akastor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.98	13.14	12.86	13.00	13.00	0.15%	525,065
Aug 3, 2026	13.00	13.06	12.88	12.98	12.98	-	251,579
Jul 31, 2026	13.08	13.18	12.80	12.98	12.98	1.56%	375,757
Jul 30, 2026	13.08	13.08	12.74	12.78	12.78	-1.08%	225,362
Jul 29, 2026	12.92	13.06	12.86	12.92	12.92	-0.15%	257,368
Jul 28, 2026	12.82	12.96	12.52	12.94	12.94	-0.92%	414,735
Jul 27, 2026	13.50	13.52	13.06	13.06	13.06	-4.95%	386,673
Jul 24, 2026	13.12	13.88	12.98	13.74	13.74	4.73%	553,639
Jul 23, 2026	13.02	13.22	13.02	13.12	13.12	1.39%	273,567
Jul 22, 2026	12.84	13.00	12.76	12.94	12.94	1.09%	202,178
Jul 21, 2026	12.58	12.86	12.58	12.80	12.80	1.27%	104,541
Jul 20, 2026	13.10	13.10	12.56	12.64	12.64	0.32%	90,439
Jul 17, 2026	12.62	12.62	12.50	12.60	12.60	-0.32%	280,699
Jul 16, 2026	12.82	12.86	12.64	12.64	12.64	-2.47%	234,532
Jul 15, 2026	13.00	13.06	12.84	12.96	12.96	0.47%	141,444
Jul 14, 2026	13.00	13.08	12.88	12.90	12.90	0.16%	366,318
Jul 13, 2026	12.80	12.98	12.80	12.88	12.88	-0.46%	248,363
Jul 10, 2026	13.10	13.10	12.82	12.94	12.94	0.15%	86,692
Jul 9, 2026	13.26	13.26	12.90	12.92	12.92	-2.27%	99,718
Jul 8, 2026	13.10	13.22	12.84	13.22	13.22	3.44%	221,619
Jul 7, 2026	12.90	12.96	12.78	12.78	12.78	-0.93%	113,731
Jul 6, 2026	13.26	13.26	12.80	12.90	12.90	-2.27%	282,869
Jul 3, 2026	13.34	13.34	13.20	13.20	13.20	-0.60%	76,630
Jul 2, 2026	13.36	13.38	13.00	13.28	13.28	-0.30%	374,692
Jul 1, 2026	13.58	13.70	13.30	13.32	13.32	-1.91%	244,167
Jun 30, 2026	13.60	13.72	13.42	13.58	13.58	1.04%	1,413,132
Jun 29, 2026	13.34	13.58	13.24	13.44	13.44	1.82%	712,890
Jun 26, 2026	12.60	13.20	12.30	13.20	13.20	6.45%	982,048
Jun 25, 2026	11.88	12.54	11.88	12.40	12.40	3.51%	1,085,215
Jun 24, 2026	12.44	12.44	11.96	11.98	11.98	-1.64%	164,279
Jun 23, 2026	12.20	12.24	12.04	12.18	12.18	-	191,503
Jun 22, 2026	12.26	12.38	12.18	12.18	12.18	-0.65%	69,440
Jun 19, 2026	12.30	12.40	12.20	12.26	12.26	0.49%	171,538
Jun 18, 2026	12.60	12.64	12.20	12.20	12.20	-3.33%	207,496
Jun 17, 2026	12.70	12.76	12.60	12.62	12.62	-1.10%	65,841
Jun 16, 2026	12.54	12.90	12.54	12.76	12.76	-0.47%	200,445
Jun 15, 2026	13.14	13.18	12.80	12.82	12.82	-1.99%	280,259
Jun 12, 2026	13.10	13.24	12.98	13.08	13.08	-1.51%	148,216
Jun 11, 2026	13.50	13.50	13.14	13.28	13.28	-0.90%	280,098
Jun 10, 2026	13.46	13.50	13.34	13.40	13.40	-0.74%	125,854
Jun 9, 2026	13.62	13.74	13.46	13.50	13.50	-1.32%	648,698
Jun 8, 2026	13.54	13.80	13.54	13.68	13.68	-0.58%	206,445
Jun 5, 2026	13.50	13.76	13.50	13.76	13.76	1.03%	448,999
Jun 4, 2026	13.60	13.70	13.40	13.62	13.62	0.89%	147,040
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