Akastor ASA AKAST
OSL · Norway · Industrial Services
NOK 12.72+0.14 (+1.11%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 12.88 | -0.16% | NOK 12.90 | NOK 12.90 | NOK 12.72 | 345.96K |
| 2026-09-29 | NOK 12.90 | -1.07% | NOK 13.00 | NOK 13.00 | NOK 12.86 | 194.70K |
| 2026-09-28 | NOK 13.04 | +0.93% | NOK 12.92 | NOK 13.08 | NOK 12.92 | 143.53K |
| 2026-09-25 | NOK 12.92 | -0.92% | NOK 13.12 | NOK 13.14 | NOK 12.86 | 259.64K |
| 2026-09-24 | NOK 13.04 | +0.46% | NOK 12.98 | NOK 13.14 | NOK 12.98 | 274.84K |
| 2026-09-23 | NOK 12.98 | +0.31% | NOK 13.10 | NOK 13.10 | NOK 12.76 | 264.69K |
| 2026-09-22 | NOK 12.94 | -1.22% | NOK 13.20 | NOK 13.20 | NOK 12.80 | 369.39K |
| 2026-09-21 | NOK 13.10 | -2.38% | NOK 13.42 | NOK 13.42 | NOK 13.10 | 427.24K |
| 2026-09-18 | NOK 13.42 | -0.45% | NOK 13.44 | NOK 13.46 | NOK 13.22 | 268.53K |
| 2026-09-17 | NOK 13.48 | +0.75% | NOK 13.44 | NOK 13.48 | NOK 13.32 | 370.63K |
| 2026-09-16 | NOK 13.38 | +3.08% | NOK 13.16 | NOK 13.42 | NOK 13.12 | 320.97K |
| 2026-09-15 | NOK 12.98 | -1.22% | NOK 13.26 | NOK 13.26 | NOK 12.96 | 317.56K |
| 2026-09-14 | NOK 13.14 | -1.50% | NOK 13.42 | NOK 13.44 | NOK 13.04 | 230.67K |
| 2026-09-11 | NOK 13.34 | -0.45% | NOK 13.40 | NOK 13.44 | NOK 13.24 | 385.93K |
| 2026-09-10 | NOK 13.40 | -0.59% | NOK 13.70 | NOK 13.70 | NOK 13.32 | 269.07K |
| 2026-09-09 | NOK 13.48 | -1.61% | NOK 13.64 | NOK 13.70 | NOK 13.46 | 311.05K |
| 2026-09-08 | NOK 13.70 | +2.54% | NOK 13.40 | NOK 13.82 | NOK 13.28 | 429.25K |
| 2026-09-07 | NOK 13.36 | +0.60% | NOK 13.34 | NOK 13.54 | NOK 13.20 | 500.61K |
| 2026-09-04 | NOK 13.28 | +1.68% | NOK 13.08 | NOK 13.30 | NOK 13.06 | 495.79K |
| 2026-09-03 | NOK 13.06 | -0.61% | NOK 13.14 | NOK 13.32 | NOK 13.04 | 340.28K |
| 2026-09-02 | NOK 13.14 | -2.23% | NOK 13.44 | NOK 13.46 | NOK 13.10 | 546.46K |
| 2026-09-01 | NOK 13.44 | -1.61% | NOK 13.62 | NOK 13.82 | NOK 13.38 | 485.15K |
| 2026-08-31 | NOK 13.66 | +1.19% | NOK 13.68 | NOK 13.78 | NOK 13.46 | 274.26K |
| 2026-08-28 | NOK 13.50 | +1.66% | NOK 13.50 | NOK 13.58 | NOK 13.40 | 251.84K |
| 2026-08-27 | NOK 13.28 | +0.91% | NOK 14.08 | NOK 14.08 | NOK 13.24 | 529.10K |
| 2026-08-26 | NOK 13.16 | -1.05% | NOK 13.30 | NOK 13.34 | NOK 12.96 | 702.27K |
| 2026-08-25 | NOK 13.30 | -6.99% | NOK 13.76 | NOK 13.76 | NOK 13.28 | 1.39M |
| 2026-08-24 | NOK 14.30 | +4.08% | NOK 14.32 | NOK 14.40 | NOK 14.00 | 1.03M |
| 2026-08-21 | NOK 13.74 | -1.29% | NOK 14.10 | NOK 14.10 | NOK 13.68 | 1.16M |
| 2026-08-20 | NOK 13.92 | +0.14% | NOK 14.06 | NOK 14.10 | NOK 13.76 | 455.85K |
| 2026-08-19 | NOK 13.90 | -0.86% | NOK 14.10 | NOK 14.24 | NOK 13.90 | 292.23K |
| 2026-08-18 | NOK 14.02 | -2.23% | NOK 14.36 | NOK 14.48 | NOK 14.02 | 390.08K |
| 2026-08-17 | NOK 14.34 | +0.28% | NOK 14.58 | NOK 14.58 | NOK 14.28 | 389.77K |
| 2026-08-14 | NOK 14.30 | +3.47% | NOK 13.98 | NOK 14.42 | NOK 13.98 | 719.18K |
| 2026-08-13 | NOK 13.82 | +3.91% | NOK 13.50 | NOK 14.08 | NOK 13.48 | 768.85K |
| 2026-08-12 | NOK 13.30 | +1.06% | NOK 13.02 | NOK 13.34 | NOK 13.02 | 194.38K |
| 2026-08-11 | NOK 13.16 | +1.70% | NOK 12.94 | NOK 13.28 | NOK 12.90 | 476.45K |
| 2026-08-10 | NOK 12.94 | +0.31% | NOK 12.94 | NOK 13.00 | NOK 12.86 | 274.52K |
| 2026-08-07 | NOK 12.90 | -0.46% | NOK 12.96 | NOK 12.96 | NOK 12.84 | 140.13K |
| 2026-08-06 | NOK 12.96 | -0.31% | NOK 13.10 | NOK 13.10 | NOK 12.80 | 185.24K |
| 2026-08-05 | NOK 13.00 | 0.00% | NOK 13.00 | NOK 13.00 | NOK 12.90 | 256.10K |
| 2026-08-04 | NOK 13.00 | +0.15% | NOK 12.98 | NOK 13.14 | NOK 12.86 | 525.07K |
| 2026-08-03 | NOK 12.98 | 0.00% | NOK 13.00 | NOK 13.06 | NOK 12.88 | 251.58K |
| 2026-07-31 | NOK 12.98 | +1.56% | NOK 13.08 | NOK 13.18 | NOK 12.80 | 375.76K |
| 2026-07-30 | NOK 12.78 | -1.08% | NOK 13.08 | NOK 13.08 | NOK 12.74 | 225.36K |
| 2026-07-29 | NOK 12.92 | -0.15% | NOK 12.92 | NOK 13.06 | NOK 12.86 | 257.37K |
| 2026-07-28 | NOK 12.94 | -0.92% | NOK 12.82 | NOK 12.96 | NOK 12.52 | 414.74K |
| 2026-07-27 | NOK 13.06 | -4.95% | NOK 13.50 | NOK 13.52 | NOK 13.06 | 386.67K |
| 2026-07-24 | NOK 13.74 | +4.73% | NOK 13.12 | NOK 13.88 | NOK 12.98 | 553.64K |
| 2026-07-23 | NOK 13.12 | +1.39% | NOK 13.02 | NOK 13.22 | NOK 13.02 | 273.57K |
| 2026-07-22 | NOK 12.94 | +1.09% | NOK 12.84 | NOK 13.00 | NOK 12.76 | 202.18K |
| 2026-07-21 | NOK 12.80 | +1.27% | NOK 12.58 | NOK 12.86 | NOK 12.58 | 104.54K |
| 2026-07-20 | NOK 12.64 | +0.32% | NOK 13.10 | NOK 13.10 | NOK 12.56 | 90.44K |
| 2026-07-17 | NOK 12.60 | -0.32% | NOK 12.62 | NOK 12.62 | NOK 12.50 | 280.70K |
| 2026-07-16 | NOK 12.64 | -2.47% | NOK 12.82 | NOK 12.86 | NOK 12.64 | 234.53K |
| 2026-07-15 | NOK 12.96 | +0.47% | NOK 13.00 | NOK 13.06 | NOK 12.84 | 141.44K |
| 2026-07-14 | NOK 12.90 | +0.16% | NOK 13.00 | NOK 13.08 | NOK 12.88 | 366.32K |
| 2026-07-13 | NOK 12.88 | -0.46% | NOK 12.80 | NOK 12.98 | NOK 12.80 | 248.36K |
| 2026-07-10 | NOK 12.94 | +0.15% | NOK 13.10 | NOK 13.10 | NOK 12.82 | 86.69K |
| 2026-07-09 | NOK 12.92 | -2.27% | NOK 13.26 | NOK 13.26 | NOK 12.90 | 99.72K |
| 2026-07-08 | NOK 13.22 | +3.44% | NOK 13.10 | NOK 13.22 | NOK 12.84 | 221.62K |
| 2026-07-07 | NOK 12.78 | -0.93% | NOK 12.90 | NOK 12.96 | NOK 12.78 | 113.73K |
| 2026-07-06 | NOK 12.90 | -2.27% | NOK 13.26 | NOK 13.26 | NOK 12.80 | 282.87K |
| 2026-07-03 | NOK 13.20 | -0.60% | NOK 13.34 | NOK 13.34 | NOK 13.20 | 76.63K |
| 2026-07-02 | NOK 13.28 | -0.30% | NOK 13.36 | NOK 13.38 | NOK 13.00 | 374.69K |
| 2026-07-01 | NOK 13.32 | -1.91% | NOK 13.58 | NOK 13.70 | NOK 13.30 | 244.17K |
| 2026-06-30 | NOK 13.58 | +1.04% | NOK 13.60 | NOK 13.72 | NOK 13.42 | 1.41M |
| 2026-06-29 | NOK 13.44 | +1.82% | NOK 13.34 | NOK 13.58 | NOK 13.24 | 712.89K |
| 2026-06-26 | NOK 13.20 | +6.45% | NOK 12.60 | NOK 13.20 | NOK 12.30 | 982.05K |
| 2026-06-25 | NOK 12.40 | +3.51% | NOK 11.88 | NOK 12.54 | NOK 11.88 | 1.09M |
| 2026-06-24 | NOK 11.98 | -1.64% | NOK 12.44 | NOK 12.44 | NOK 11.96 | 164.28K |
| 2026-06-23 | NOK 12.18 | 0.00% | NOK 12.20 | NOK 12.24 | NOK 12.04 | 191.50K |
| 2026-06-22 | NOK 12.18 | -0.65% | NOK 12.26 | NOK 12.38 | NOK 12.18 | 69.44K |
| 2026-06-19 | NOK 12.26 | +0.49% | NOK 12.30 | NOK 12.40 | NOK 12.20 | 171.54K |
| 2026-06-18 | NOK 12.20 | -3.33% | NOK 12.60 | NOK 12.64 | NOK 12.20 | 207.50K |
| 2026-06-17 | NOK 12.62 | -1.10% | NOK 12.70 | NOK 12.76 | NOK 12.60 | 65.84K |
| 2026-06-16 | NOK 12.76 | -0.47% | NOK 12.54 | NOK 12.90 | NOK 12.54 | 200.45K |
| 2026-06-15 | NOK 12.82 | -1.99% | NOK 13.14 | NOK 13.18 | NOK 12.80 | 280.26K |
| 2026-06-12 | NOK 13.08 | -1.51% | NOK 13.10 | NOK 13.24 | NOK 12.98 | 148.22K |
| 2026-06-11 | NOK 13.28 | -0.90% | NOK 13.50 | NOK 13.50 | NOK 13.14 | 280.10K |
| 2026-06-10 | NOK 13.40 | -0.74% | NOK 13.46 | NOK 13.50 | NOK 13.34 | 125.85K |
| 2026-06-09 | NOK 13.50 | -1.32% | NOK 13.62 | NOK 13.74 | NOK 13.46 | 648.70K |
| 2026-06-08 | NOK 13.68 | -0.58% | NOK 13.54 | NOK 13.80 | NOK 13.54 | 206.45K |
| 2026-06-05 | NOK 13.76 | +1.03% | NOK 13.50 | NOK 13.76 | NOK 13.50 | 449.00K |
| 2026-06-04 | NOK 13.62 | +0.89% | NOK 13.60 | NOK 13.70 | NOK 13.40 | 147.04K |
| 2026-06-03 | NOK 13.50 | -1.17% | NOK 13.66 | NOK 13.70 | NOK 13.48 | 209.30K |
| 2026-06-02 | NOK 13.66 | -1.30% | NOK 14.30 | NOK 14.30 | NOK 13.62 | 121.23K |
| 2026-06-01 | NOK 13.84 | +1.02% | NOK 13.72 | NOK 13.86 | NOK 13.62 | 251.42K |
| 2026-05-29 | NOK 13.70 | -1.72% | NOK 13.94 | NOK 14.00 | NOK 13.68 | 324.55K |
| 2026-05-28 | NOK 13.94 | +0.72% | NOK 13.78 | NOK 14.10 | NOK 13.78 | 265.67K |