Akastor ASA (OSL:AKAST)
Norway
· Delayed Price · Currency is NOK 11.26
-0.14 (-1.23%)
At close: Dec 5, 2025
Akastor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.22 | 11.38 | 11.22 | 11.26 | 11.26 | -1.23% | 118,267 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.22 | 11.40 | 11.40 | 1.42% | 104,211 |
| Dec 3, 2025 | 11.08 | 11.30 | 11.02 | 11.24 | 11.24 | 2.18% | 140,844 |
| Dec 2, 2025 | 11.00 | 11.10 | 10.92 | 11.00 | 11.00 | -0.90% | 107,381 |
| Dec 1, 2025 | 10.66 | 11.22 | 10.66 | 11.10 | 11.10 | -0.36% | 38,371 |
| Nov 28, 2025 | 11.18 | 11.18 | 11.00 | 11.14 | 11.14 | 0.54% | 34,377 |
| Nov 27, 2025 | 10.80 | 11.12 | 10.80 | 11.08 | 11.08 | 1.09% | 88,909 |
| Nov 26, 2025 | 10.88 | 11.00 | 10.80 | 10.96 | 10.96 | 0.74% | 64,354 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.80 | 10.88 | 10.88 | -0.18% | 59,912 |
| Nov 24, 2025 | 10.80 | 10.92 | 10.72 | 10.90 | 10.90 | -0.18% | 68,933 |
| Nov 21, 2025 | 10.86 | 10.92 | 10.60 | 10.92 | 10.92 | - | 83,439 |
| Nov 20, 2025 | 10.90 | 10.96 | 10.86 | 10.92 | 10.92 | 0.18% | 37,487 |
| Nov 19, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 0.55% | 130,322 |
| Nov 18, 2025 | 10.96 | 10.96 | 10.76 | 10.84 | 10.84 | -1.09% | 38,486 |
| Nov 17, 2025 | 10.96 | 11.00 | 10.84 | 10.96 | 10.96 | - | 60,115 |
| Nov 14, 2025 | 10.96 | 11.00 | 10.82 | 10.96 | 10.96 | - | 48,265 |
| Nov 13, 2025 | 11.04 | 11.04 | 10.80 | 10.96 | 10.96 | - | 67,199 |
| Nov 12, 2025 | 10.90 | 11.00 | 10.84 | 10.96 | 10.96 | 0.37% | 70,873 |
| Nov 11, 2025 | 10.78 | 10.98 | 10.78 | 10.92 | 10.92 | -0.36% | 33,021 |
| Nov 10, 2025 | 10.90 | 11.00 | 10.82 | 10.96 | 10.96 | 0.92% | 85,994 |
| Nov 7, 2025 | 10.94 | 10.94 | 10.78 | 10.86 | 10.86 | 0.18% | 51,857 |
| Nov 6, 2025 | 10.90 | 10.94 | 10.84 | 10.84 | 10.84 | -0.55% | 76,662 |
| Nov 5, 2025 | 11.00 | 11.12 | 10.90 | 10.90 | 10.90 | -1.27% | 105,817 |
| Nov 4, 2025 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | -1.08% | 48,816 |
| Nov 3, 2025 | 11.02 | 11.26 | 11.02 | 11.16 | 11.16 | 0.36% | 77,613 |
| Oct 31, 2025 | 11.10 | 11.22 | 11.10 | 11.12 | 11.12 | -2.97% | 150,737 |
| Oct 30, 2025 | 11.48 | 11.62 | 11.38 | 11.46 | 11.06 | - | 154,906 |
| Oct 29, 2025 | 11.24 | 11.48 | 11.24 | 11.46 | 11.06 | 1.42% | 84,410 |
| Oct 28, 2025 | 11.26 | 11.42 | 11.16 | 11.30 | 10.91 | 0.36% | 57,525 |
| Oct 27, 2025 | 11.18 | 11.36 | 11.18 | 11.26 | 10.87 | 0.18% | 40,632 |
| Oct 24, 2025 | 11.30 | 11.48 | 11.24 | 11.24 | 10.85 | -0.53% | 77,934 |
| Oct 23, 2025 | 11.02 | 11.32 | 11.02 | 11.30 | 10.91 | 1.25% | 512,884 |
| Oct 22, 2025 | 11.18 | 11.18 | 11.08 | 11.16 | 10.77 | 0.18% | 36,441 |
| Oct 21, 2025 | 11.22 | 11.22 | 11.10 | 11.14 | 10.75 | -0.71% | 748,884 |
| Oct 20, 2025 | 11.20 | 11.26 | 11.20 | 11.22 | 10.83 | -0.36% | 34,319 |
| Oct 17, 2025 | 11.40 | 11.40 | 11.02 | 11.26 | 10.87 | -1.05% | 175,296 |
| Oct 16, 2025 | 11.40 | 11.40 | 11.36 | 11.38 | 10.98 | -0.18% | 9,458 |
| Oct 15, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.00 | 0.35% | 72,911 |
| Oct 14, 2025 | 11.48 | 11.48 | 11.34 | 11.36 | 10.96 | -0.70% | 54,237 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.44 | 11.44 | 11.04 | -1.38% | 144,506 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.56 | 11.60 | 11.20 | -0.85% | 1,052,792 |
| Oct 9, 2025 | 11.68 | 11.70 | 11.52 | 11.70 | 11.29 | - | 169,153 |
| Oct 8, 2025 | 11.60 | 11.74 | 11.56 | 11.70 | 11.29 | 1.04% | 211,974 |
| Oct 7, 2025 | 11.70 | 11.76 | 11.58 | 11.58 | 11.18 | 0.70% | 491,396 |
| Oct 6, 2025 | 11.38 | 11.56 | 11.38 | 11.50 | 11.10 | 1.05% | 911,341 |
| Oct 3, 2025 | 11.38 | 11.46 | 11.26 | 11.38 | 10.98 | - | 55,735 |
| Oct 2, 2025 | 11.52 | 11.52 | 11.34 | 11.38 | 10.98 | -0.70% | 411,469 |
| Oct 1, 2025 | 11.32 | 11.54 | 11.32 | 11.46 | 11.06 | - | 104,607 |
| Sep 30, 2025 | 11.60 | 11.68 | 11.38 | 11.46 | 11.06 | -0.87% | 92,515 |
| Sep 29, 2025 | 11.52 | 11.64 | 11.52 | 11.56 | 11.16 | -0.17% | 1,073,019 |
| Sep 26, 2025 | 11.80 | 11.80 | 11.56 | 11.58 | 11.18 | -1.03% | 60,071 |
| Sep 25, 2025 | 11.60 | 11.78 | 11.56 | 11.70 | 11.29 | 1.39% | 171,054 |
| Sep 24, 2025 | 11.58 | 11.60 | 11.48 | 11.54 | 11.14 | - | 617,713 |
| Sep 23, 2025 | 11.36 | 11.58 | 11.36 | 11.54 | 11.14 | 0.70% | 106,238 |
| Sep 22, 2025 | 11.50 | 11.50 | 11.38 | 11.46 | 11.06 | -0.52% | 51,738 |
| Sep 19, 2025 | 11.40 | 11.60 | 11.40 | 11.52 | 11.12 | 0.88% | 137,717 |
| Sep 18, 2025 | 11.46 | 11.46 | 11.36 | 11.42 | 11.02 | 0.71% | 79,237 |
| Sep 17, 2025 | 11.36 | 11.46 | 11.26 | 11.34 | 10.94 | -0.35% | 127,499 |
| Sep 16, 2025 | 11.46 | 11.50 | 11.38 | 11.38 | 10.98 | -1.04% | 88,129 |
| Sep 15, 2025 | 11.44 | 11.54 | 11.44 | 11.50 | 11.10 | 0.35% | 43,106 |
| Sep 12, 2025 | 11.60 | 11.62 | 11.46 | 11.46 | 11.06 | -1.04% | 106,747 |
| Sep 11, 2025 | 11.52 | 11.60 | 11.52 | 11.58 | 11.18 | - | 20,133 |
| Sep 10, 2025 | 11.60 | 11.66 | 11.54 | 11.58 | 11.18 | -0.34% | 56,072 |
| Sep 9, 2025 | 11.68 | 11.74 | 11.62 | 11.62 | 11.21 | -0.17% | 81,279 |
| Sep 8, 2025 | 11.66 | 11.66 | 11.60 | 11.64 | 11.23 | - | 33,963 |
| Sep 5, 2025 | 11.70 | 11.74 | 11.58 | 11.64 | 11.23 | -0.17% | 48,599 |
| Sep 4, 2025 | 11.50 | 11.68 | 11.50 | 11.66 | 11.25 | - | 11,149 |
| Sep 3, 2025 | 11.84 | 11.84 | 11.42 | 11.66 | 11.25 | -0.17% | 58,906 |
| Sep 2, 2025 | 11.72 | 11.80 | 11.64 | 11.68 | 11.27 | -1.02% | 98,281 |
| Sep 1, 2025 | 11.80 | 11.84 | 11.70 | 11.80 | 11.39 | 1.03% | 166,029 |
| Aug 29, 2025 | 11.68 | 11.72 | 11.66 | 11.68 | 11.27 | -0.34% | 43,535 |
| Aug 28, 2025 | 11.70 | 11.72 | 11.62 | 11.72 | 11.31 | - | 63,682 |
| Aug 27, 2025 | 11.76 | 11.82 | 11.72 | 11.72 | 11.31 | -0.51% | 59,992 |
| Aug 26, 2025 | 11.84 | 11.84 | 11.76 | 11.78 | 11.37 | - | 101,358 |
| Aug 25, 2025 | 11.92 | 11.92 | 11.78 | 11.78 | 11.37 | -0.67% | 29,292 |
| Aug 22, 2025 | 11.80 | 11.92 | 11.78 | 11.86 | 11.45 | 0.17% | 84,209 |
| Aug 21, 2025 | 11.84 | 11.92 | 11.82 | 11.84 | 11.43 | -0.34% | 103,253 |
| Aug 20, 2025 | 11.90 | 11.90 | 11.82 | 11.88 | 11.47 | 0.51% | 45,954 |
| Aug 19, 2025 | 11.82 | 11.90 | 11.82 | 11.82 | 11.41 | - | 74,270 |
| Aug 18, 2025 | 11.82 | 11.90 | 11.82 | 11.82 | 11.41 | - | 654,615 |
| Aug 15, 2025 | 11.90 | 11.94 | 11.76 | 11.82 | 11.41 | -0.17% | 104,026 |
| Aug 14, 2025 | 11.72 | 11.88 | 11.72 | 11.84 | 11.43 | 0.17% | 167,196 |
| Aug 13, 2025 | 11.96 | 11.98 | 11.70 | 11.82 | 11.41 | -1.34% | 174,414 |
| Aug 12, 2025 | 12.06 | 12.06 | 11.96 | 11.98 | 11.56 | -0.66% | 73,085 |
| Aug 11, 2025 | 12.18 | 12.18 | 12.02 | 12.06 | 11.64 | -0.50% | 67,967 |
| Aug 8, 2025 | 12.18 | 12.20 | 12.12 | 12.12 | 11.70 | -0.16% | 126,193 |
| Aug 7, 2025 | 12.22 | 12.22 | 12.10 | 12.14 | 11.72 | -0.16% | 37,987 |
| Aug 6, 2025 | 12.20 | 12.24 | 12.10 | 12.16 | 11.74 | -0.65% | 138,830 |
| Aug 5, 2025 | 12.38 | 12.38 | 12.10 | 12.24 | 11.81 | 0.82% | 63,531 |
| Aug 4, 2025 | 12.12 | 12.18 | 12.12 | 12.14 | 11.72 | -0.49% | 279,997 |
| Aug 1, 2025 | 12.10 | 12.28 | 12.10 | 12.20 | 11.77 | 0.16% | 125,797 |
| Jul 31, 2025 | 12.04 | 12.24 | 12.04 | 12.18 | 11.75 | -0.33% | 90,728 |
| Jul 30, 2025 | 12.20 | 12.24 | 12.02 | 12.22 | 11.79 | - | 241,254 |
| Jul 29, 2025 | 12.24 | 12.32 | 12.20 | 12.22 | 11.79 | 0.16% | 190,057 |
| Jul 28, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 11.77 | 0.83% | 244,368 |
| Jul 25, 2025 | 12.26 | 12.26 | 12.04 | 12.10 | 11.68 | -0.17% | 244,175 |
| Jul 24, 2025 | 12.06 | 12.20 | 12.02 | 12.12 | 11.70 | 0.83% | 275,869 |
| Jul 23, 2025 | 11.82 | 12.02 | 11.82 | 12.02 | 11.60 | 1.18% | 214,933 |
| Jul 22, 2025 | 11.84 | 11.98 | 11.82 | 11.88 | 11.47 | -0.17% | 147,418 |
| Jul 21, 2025 | 11.86 | 11.96 | 11.84 | 11.90 | 11.48 | - | 98,024 |