Akastor ASA (OSL:AKAST)
Norway
· Delayed Price · Currency is NOK 15.22
+0.12 (0.79%)
Apr 29, 2026, 9:56 AM CET
Akastor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 13.64 | 13.64 | 13.32 | 13.56 | 13.56 | 0.59% | 174,879 |
| Feb 25, 2026 | 13.58 | 13.64 | 13.42 | 13.48 | 13.48 | -0.30% | 107,427 |
| Feb 24, 2026 | 13.10 | 13.58 | 13.02 | 13.52 | 13.52 | 3.36% | 404,499 |
| Feb 23, 2026 | 13.40 | 13.40 | 13.02 | 13.08 | 13.08 | -1.36% | 305,618 |
| Feb 20, 2026 | 13.60 | 13.90 | 13.22 | 13.26 | 13.26 | 0.91% | 930,884 |
| Feb 19, 2026 | 13.18 | 13.24 | 13.02 | 13.14 | 13.14 | - | 176,645 |
| Feb 18, 2026 | 12.92 | 13.16 | 12.90 | 13.14 | 13.14 | 1.39% | 435,888 |
| Feb 17, 2026 | 12.82 | 13.14 | 12.82 | 12.96 | 12.96 | 0.47% | 89,844 |
| Feb 16, 2026 | 12.82 | 12.98 | 12.70 | 12.90 | 12.90 | -1.53% | 311,517 |
| Feb 13, 2026 | 13.42 | 13.46 | 13.10 | 13.10 | 12.70 | -2.67% | 167,771 |
| Feb 12, 2026 | 13.70 | 13.70 | 13.10 | 13.46 | 13.05 | -1.32% | 282,410 |
| Feb 11, 2026 | 13.78 | 13.92 | 13.64 | 13.64 | 13.22 | -1.45% | 242,493 |
| Feb 10, 2026 | 13.68 | 13.86 | 13.66 | 13.84 | 13.42 | 1.47% | 168,239 |
| Feb 9, 2026 | 13.40 | 13.68 | 13.30 | 13.64 | 13.22 | 2.56% | 239,505 |
| Feb 6, 2026 | 13.40 | 13.40 | 13.04 | 13.30 | 12.89 | 1.99% | 155,042 |
| Feb 5, 2026 | 13.24 | 13.30 | 13.00 | 13.04 | 12.64 | -1.36% | 79,352 |
| Feb 4, 2026 | 13.10 | 13.50 | 13.00 | 13.22 | 12.82 | 1.23% | 358,131 |
| Feb 3, 2026 | 13.10 | 13.14 | 12.92 | 13.06 | 12.66 | -0.61% | 168,308 |
| Feb 2, 2026 | 13.20 | 13.28 | 12.94 | 13.14 | 12.74 | -1.94% | 168,411 |
| Jan 30, 2026 | 12.94 | 13.40 | 12.90 | 13.40 | 12.99 | 3.88% | 304,657 |
| Jan 29, 2026 | 12.94 | 13.34 | 12.90 | 12.90 | 12.51 | 0.78% | 791,413 |
| Jan 28, 2026 | 12.30 | 12.84 | 12.16 | 12.80 | 12.41 | 4.92% | 1,385,218 |
| Jan 27, 2026 | 12.18 | 12.24 | 11.96 | 12.20 | 11.83 | - | 182,284 |
| Jan 26, 2026 | 12.00 | 12.34 | 11.92 | 12.20 | 11.83 | 0.49% | 253,330 |
| Jan 23, 2026 | 11.62 | 12.14 | 11.60 | 12.14 | 11.77 | 3.94% | 263,809 |
| Jan 22, 2026 | 11.70 | 11.86 | 11.66 | 11.68 | 11.32 | 1.21% | 445,175 |
| Jan 21, 2026 | 11.68 | 11.70 | 11.40 | 11.54 | 11.19 | -1.20% | 337,329 |
| Jan 20, 2026 | 11.64 | 11.76 | 11.58 | 11.68 | 11.32 | 0.69% | 70,083 |
| Jan 19, 2026 | 11.74 | 11.74 | 11.54 | 11.60 | 11.25 | -1.19% | 493,086 |
| Jan 16, 2026 | 11.78 | 11.86 | 11.72 | 11.74 | 11.38 | -0.51% | 92,724 |
| Jan 15, 2026 | 11.48 | 11.80 | 11.48 | 11.80 | 11.44 | 2.25% | 731,235 |
| Jan 14, 2026 | 11.44 | 11.58 | 11.34 | 11.54 | 11.19 | 1.05% | 270,382 |
| Jan 13, 2026 | 11.22 | 11.44 | 11.22 | 11.42 | 11.07 | 1.78% | 150,308 |
| Jan 12, 2026 | 11.22 | 11.30 | 11.20 | 11.22 | 10.88 | -0.71% | 267,848 |
| Jan 9, 2026 | 11.16 | 11.32 | 11.12 | 11.30 | 10.95 | 1.25% | 217,172 |
| Jan 8, 2026 | 11.30 | 11.30 | 11.04 | 11.16 | 10.82 | - | 377,017 |
| Jan 7, 2026 | 11.26 | 11.26 | 11.12 | 11.16 | 10.82 | -0.89% | 81,707 |
| Jan 6, 2026 | 11.38 | 11.38 | 11.16 | 11.26 | 10.92 | 0.36% | 110,463 |
| Jan 5, 2026 | 11.10 | 11.32 | 11.00 | 11.22 | 10.88 | 1.08% | 454,172 |
| Jan 2, 2026 | 11.10 | 11.18 | 11.02 | 11.10 | 10.76 | -0.18% | 74,510 |
| Dec 30, 2025 | 11.08 | 11.20 | 10.96 | 11.12 | 10.78 | 0.54% | 195,831 |
| Dec 29, 2025 | 10.98 | 11.08 | 10.92 | 11.06 | 10.72 | 0.73% | 278,053 |
| Dec 23, 2025 | 11.08 | 11.08 | 10.96 | 10.98 | 10.64 | -0.90% | 43,700 |
| Dec 22, 2025 | 11.22 | 11.22 | 10.96 | 11.08 | 10.74 | 0.36% | 50,955 |
| Dec 19, 2025 | 11.00 | 11.06 | 10.92 | 11.04 | 10.70 | 0.55% | 36,285 |
| Dec 18, 2025 | 11.00 | 11.02 | 10.82 | 10.98 | 10.64 | -0.18% | 93,507 |
| Dec 17, 2025 | 11.00 | 11.04 | 10.94 | 11.00 | 10.66 | 1.66% | 82,625 |
| Dec 16, 2025 | 11.16 | 11.16 | 10.68 | 10.82 | 10.49 | -3.05% | 192,975 |
| Dec 15, 2025 | 11.04 | 11.28 | 11.02 | 11.16 | 10.82 | -0.36% | 64,002 |
| Dec 12, 2025 | 11.20 | 11.34 | 11.16 | 11.20 | 10.86 | 0.18% | 26,336 |
| Dec 11, 2025 | 11.38 | 11.38 | 11.08 | 11.18 | 10.84 | 1.45% | 25,773 |
| Dec 10, 2025 | 11.10 | 11.26 | 10.92 | 11.02 | 10.68 | -0.72% | 74,988 |
| Dec 9, 2025 | 11.20 | 11.22 | 11.10 | 11.10 | 10.76 | -0.89% | 41,185 |
| Dec 8, 2025 | 11.06 | 11.30 | 11.06 | 11.20 | 10.86 | -0.53% | 415,417 |
| Dec 5, 2025 | 11.22 | 11.38 | 11.22 | 11.26 | 10.92 | -1.23% | 118,267 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.22 | 11.40 | 11.05 | 1.42% | 104,211 |
| Dec 3, 2025 | 11.08 | 11.30 | 11.02 | 11.24 | 10.90 | 2.18% | 140,844 |
| Dec 2, 2025 | 11.00 | 11.10 | 10.92 | 11.00 | 10.66 | -0.90% | 107,381 |
| Dec 1, 2025 | 10.66 | 11.22 | 10.66 | 11.10 | 10.76 | -0.36% | 38,371 |
| Nov 28, 2025 | 11.18 | 11.18 | 11.00 | 11.14 | 10.80 | 0.54% | 34,377 |