Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Oslo - Delayed Quote NOK

Akastor ASA (AKAST.OL)

Compare
13.52
-0.28
(-2.03%)
As of February 21 at 4:25:21 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513.8013.9213.5213.5213.5287,697
Feb 20, 202513.8013.9413.3013.8013.80271,113
Feb 19, 202513.6813.9413.6813.8413.8459,705
Feb 18, 202513.9414.1813.7613.8013.80278,834
Feb 17, 202513.4814.0013.2613.9413.94196,093
Feb 14, 202513.3013.6013.0213.4813.48169,100
Feb 13, 202513.7213.9213.3013.3013.30323,117
Feb 12, 202513.0413.2412.9413.2413.24208,129
Feb 11, 202513.2213.2613.0613.1013.1055,406
Feb 10, 202513.1013.2413.0613.2013.2061,674
Feb 7, 202513.1013.2013.1013.1813.1864,910
Feb 6, 202513.4413.4413.1413.2013.2046,820
Feb 5, 202513.3413.3413.1813.3413.3473,342
Feb 4, 202513.1413.2413.0613.2013.2065,846
Feb 3, 202513.9613.9613.1213.1413.14304,112
Jan 31, 202514.3014.3013.7013.7813.78155,665
Jan 30, 202514.0614.2013.9814.1014.1061,780
Jan 29, 202514.3814.3814.0814.1414.1455,798
Jan 28, 202513.9414.2613.8614.2614.26104,709
Jan 27, 202514.4014.4014.0014.0014.00252,502
Jan 24, 202514.7214.7214.2014.4814.48101,856
Jan 23, 202514.1414.7814.0814.6414.64395,022
Jan 22, 202513.4414.9013.4414.0014.001,174,756
Jan 21, 202512.7013.3812.7013.3413.34147,677
Jan 20, 202512.6812.8812.6812.8612.8627,062
Jan 17, 202512.9412.9812.8012.8012.8058,528
Jan 16, 202512.9213.0012.9012.9612.9632,542
Jan 15, 202512.9813.0012.8613.0013.00184,435
Jan 14, 202512.9013.0012.8212.9012.90274,617
Jan 13, 202512.9013.0612.7412.7412.74248,864
Jan 10, 202512.9013.1812.9013.0413.04205,129
Jan 9, 202513.0013.0012.8212.9412.9437,134
Jan 8, 202512.9813.0212.8812.9412.94285,089
Jan 7, 202513.1213.1212.9813.0013.0046,840
Jan 6, 202513.2013.2013.0213.1013.1059,114
Jan 3, 202513.2613.2813.0613.1813.1862,291
Jan 2, 202512.8013.2612.8013.2613.26334,362
Dec 30, 202412.8413.0012.8212.9812.9844,830
Dec 27, 202412.9813.0212.8212.9212.92103,807
Dec 23, 202412.6812.9812.6812.9812.98149,219
Dec 20, 202412.6012.6812.5012.6812.6889,818
Dec 19, 202412.6012.6212.4212.6212.6280,612
Dec 18, 202412.5412.8012.5012.6212.62227,197
Dec 17, 202412.9612.9612.6012.6412.6493,130
Dec 16, 202412.8412.9412.8012.9012.9055,136
Dec 13, 202413.1413.1412.9012.9212.92565,301
Dec 12, 202413.0013.0812.9413.0813.0868,879
Dec 11, 202412.8813.0012.8012.9812.9896,559
Dec 10, 202413.1013.1012.8812.9612.9694,913
Dec 9, 202413.1813.2612.9813.2613.2654,517
Dec 6, 202413.0013.2012.7213.0013.00178,124
Dec 5, 202413.2613.2612.9013.1013.10143,645
Dec 4, 202412.9613.3212.9613.1813.18710,634
Dec 3, 202412.6413.0612.6413.0013.001,157,420
Dec 2, 202412.6812.7612.5612.5612.5674,666
Nov 29, 202412.7412.7812.5812.6612.6658,229
Nov 28, 202412.8012.8012.6012.7412.74100,060
Nov 27, 202412.5012.8012.5012.8012.8061,748
Nov 26, 202412.9013.0412.7012.8212.82109,839
Nov 25, 202413.3613.3612.9012.9012.90105,409
Nov 22, 202412.9213.3612.7813.2613.26173,277
Nov 21, 202412.7012.9612.7012.9212.92116,936
Nov 20, 202412.8212.8812.6612.7412.7492,410
Nov 19, 202412.8812.9812.7412.8012.8060,582
Nov 18, 202412.8813.0612.8613.0013.0061,128
Nov 15, 202413.1213.1212.9212.9612.9672,538
Nov 14, 202412.8813.2012.8613.1613.16103,254
Nov 13, 202412.8412.9612.6812.8812.8895,667
Nov 12, 202412.8413.3012.8412.9012.90188,000
Nov 11, 202413.2413.3212.9013.1213.12208,854
Nov 8, 202413.4013.6213.2213.2213.22111,018
Nov 7, 202413.8013.9013.5613.7413.74103,916
Nov 6, 202412.9613.6012.9613.6013.60637,165
Nov 5, 202413.0013.0412.7412.8212.82247,890
Nov 4, 202413.0013.1812.8413.0013.00156,821
Nov 1, 202412.8413.3412.5213.2213.22353,457
Oct 31, 202413.0013.0012.6412.8412.84268,910
Oct 30, 202413.9013.9012.7613.0013.00733,664
Oct 29, 202413.3013.8213.3013.6813.68189,205
Oct 28, 202413.3413.3413.1813.2413.2428,873
Oct 25, 202412.9613.6812.9413.4613.46141,604
Oct 24, 202412.5213.0612.5012.9612.96118,257
Oct 23, 202412.7012.7012.5412.6012.60105,171
Oct 22, 202412.4212.6212.3212.6212.62118,226
Oct 21, 202412.3212.6812.3012.5612.56133,081
Oct 18, 202412.7812.7812.4412.5012.50157,639
Oct 17, 202412.5612.7412.5612.6412.6455,369
Oct 16, 202412.6012.7812.6012.6412.6438,384
Oct 15, 202412.9412.9412.6612.7212.7287,049
Oct 14, 202413.1213.1612.9212.9412.94307,365
Oct 11, 202413.1813.1812.9013.1213.1266,038
Oct 10, 202413.1813.1812.9813.0613.06131,932
Oct 9, 202412.9013.2412.9013.1813.1855,097
Oct 8, 202413.1013.1413.0013.0013.00266,528
Oct 7, 202413.0013.2413.0013.1413.14133,602
Oct 4, 202413.2413.3413.0813.1213.1290,919
Oct 3, 202413.1613.2813.0813.1613.1644,945
Oct 2, 202413.1013.4413.1013.1413.14156,727
Oct 1, 202413.2013.2012.9213.1013.10204,081
Sep 30, 202413.0813.2413.0213.1213.1276,246
Sep 27, 202413.3413.3413.0813.1013.1076,298
Sep 26, 202413.4213.4612.9613.0413.04319,471
Sep 25, 202413.7213.9013.6213.6213.6270,342
Sep 24, 202413.8413.9813.7213.7213.7255,719
Sep 23, 202413.8213.9413.6613.8613.8647,896
Sep 20, 202413.9613.9613.6813.8213.8231,545
Sep 19, 202413.7013.9613.7013.8413.8490,492
Sep 18, 202413.9013.9013.6013.7013.70141,144
Sep 17, 202413.9014.0613.7413.7813.7867,574
Sep 16, 202414.0014.1013.8013.9213.9295,207
Sep 13, 202413.9014.1813.9014.1814.18146,855
Sep 12, 202413.9414.0413.8013.8613.86102,910
Sep 11, 202413.6414.0613.6413.7613.7695,689
Sep 10, 202414.2014.2013.7013.7013.70173,884
Sep 9, 202413.9214.0613.7013.9413.94135,455
Sep 6, 202413.8013.8013.6213.7613.76146,293
Sep 5, 202413.8613.9213.4013.8013.80527,763
Sep 4, 202413.8414.1613.7813.8613.86238,184
Sep 3, 202414.4614.4613.8413.9013.90114,296
Sep 2, 202414.1414.4614.1414.3014.3056,817
Aug 30, 202414.4014.6814.3814.4014.40145,956
Aug 29, 202414.3014.4614.0714.4214.42397,459
Aug 28, 202414.5214.5214.2414.3614.36171,811
Aug 27, 202414.6614.7414.5014.6014.60169,766
Aug 26, 202415.3015.3014.6214.8214.82130,033
Aug 23, 202414.5014.9614.5014.9614.96146,893
Aug 22, 202414.9214.9214.6214.6814.6866,174
Aug 21, 202414.7414.9614.6614.8014.80100,504
Aug 20, 202415.1015.1214.7214.8214.82280,780
Aug 19, 202415.2015.2615.1015.1615.1651,901
Aug 16, 202415.6815.6815.1815.2215.22115,469
Aug 15, 202415.1015.4815.0415.4815.4885,887
Aug 14, 202415.3615.3615.1415.2415.24119,556
Aug 13, 202415.3615.4215.0615.2015.20213,826
Aug 12, 202415.2015.4014.9415.3615.3671,621
Aug 9, 202414.9815.3414.9815.2015.20172,127
Aug 8, 202415.0815.0814.7214.9814.98669,229
Aug 7, 202415.2815.2814.8815.0015.00366,941
Aug 6, 202415.0815.4414.7615.0015.00202,429
Aug 5, 202415.4215.4214.4614.8214.82545,303
Aug 2, 202416.3016.3015.6015.8615.86194,768
Aug 1, 202416.6016.8016.4416.6816.6850,371
Jul 31, 202416.1016.6016.1016.5616.5647,564
Jul 30, 202416.3216.5616.3016.5416.54103,188
Jul 29, 202415.9816.6815.9216.6816.68227,569
Jul 26, 202415.9816.3615.8816.1216.1298,500
Jul 25, 202416.0616.1015.7215.9015.90159,039
Jul 24, 202416.2016.4016.1816.2016.2023,114
Jul 23, 202416.6616.6616.1816.2616.26210,829
Jul 22, 202416.4616.7016.3816.6616.66140,300
Jul 19, 202416.4216.6816.3216.6416.64173,178
Jul 18, 202415.8616.5015.7216.4416.44216,960
Jul 17, 202415.8015.8415.5615.8415.84142,698
Jul 16, 202415.5015.8015.4415.7415.74165,306
Jul 15, 202415.6015.8015.3215.6415.64429,839
Jul 12, 202416.3416.3415.4215.6215.62648,875
Jul 11, 202416.7817.0016.3016.3416.34647,243
Jul 10, 202415.7816.2015.6616.2016.20190,473
Jul 9, 202416.0016.0815.9016.0016.0080,834
Jul 8, 202416.1016.1615.8616.1016.10724,616
Jul 5, 202415.7416.1815.7416.1016.10246,819
Jul 4, 202416.0016.0015.7415.7415.74330,207
Jul 3, 202416.2016.2015.9616.0016.00153,324
Jul 2, 202415.8016.2815.7616.1816.18132,392
Jul 1, 202415.9616.0015.8015.9015.90143,931
Jun 28, 202415.8016.0615.8015.9015.90209,017
Jun 27, 202416.1016.1015.8415.9015.90172,559
Jun 26, 202416.3416.3415.9215.9815.98132,701
Jun 25, 202416.4616.4615.8815.9815.98341,175
Jun 24, 202415.8416.1615.8416.0016.00304,668
Jun 21, 202416.4016.4215.9616.0016.00260,732
Jun 20, 202415.9816.6015.7416.2016.20387,708
Jun 19, 202416.0016.0015.6415.9415.94162,981
Jun 18, 202416.0016.3415.7615.8215.82227,518
Jun 17, 202416.9016.9015.8015.8415.84429,298
Jun 14, 202415.9016.7615.8016.4016.402,058,777
Jun 13, 202415.6615.6615.4015.4615.46216,395
Jun 12, 202415.6015.6015.3415.5015.50726,082
Jun 11, 202414.9815.6414.9815.3415.341,364,744
Jun 10, 202414.2015.0214.1414.4214.42333,038
Jun 7, 202414.3214.5814.3214.5214.52140,628
Jun 6, 202414.5014.5814.3414.4814.48510,230
Jun 5, 202414.3414.5014.3414.5014.5054,910
Jun 4, 202414.8014.9014.2814.3414.34584,914
Jun 3, 202414.4814.9014.3814.8014.80748,975
May 31, 202414.0814.1814.0014.1614.16200,366
May 30, 202414.2814.2813.9814.1214.12134,783
May 29, 202414.0014.2214.0014.1614.1640,519
May 28, 202414.0414.1814.0014.0814.0869,118
May 27, 202414.2814.3614.0414.0414.0458,503
May 24, 202414.1014.3814.0014.3814.38175,294
May 23, 202414.1814.3614.1014.1014.10115,868
May 22, 202414.4214.4214.0814.0814.08217,691
May 21, 202413.8014.2013.8014.2014.20785,591
May 16, 202413.4413.6813.4013.5013.50214,412
May 15, 202413.5013.5013.4213.5013.5054,439
May 14, 202413.3613.5013.3213.4813.48186,764
May 13, 202413.5013.5013.3013.3813.38182,710
May 10, 202413.4013.6013.3413.5013.50277,735
May 8, 202413.6813.7813.5013.6013.60213,014
May 7, 202413.4213.5813.4013.5013.5082,709
May 6, 202413.5013.6413.3413.6013.60141,681
May 3, 202414.0814.0813.3813.6013.604,778,454
May 2, 202413.6214.0813.6214.0814.08439,596
Apr 30, 202413.7013.8613.7013.7813.78113,723
Apr 29, 202413.6813.6813.4213.6613.66361,586
Apr 26, 202413.6813.6813.1013.5413.54372,206
Apr 25, 202413.8013.8013.2213.4013.40312,997
Apr 24, 202413.8613.9013.5613.7213.72213,649
Apr 23, 202413.8813.8813.1613.8213.82924,473
Apr 22, 202413.5013.9213.4813.6613.661,170,841
Apr 19, 202412.2813.0012.2813.0013.00681,838
Apr 18, 202412.6212.8012.1212.2012.201,719,127
Apr 17, 202410.8210.9810.7210.8010.8081,827
Apr 16, 202410.7810.8810.6410.8010.80131,876
Apr 15, 202411.0011.0010.8010.8410.8464,382
Apr 12, 202411.0211.1010.9210.9210.9266,181
Apr 11, 202411.0011.0210.9611.0211.0233,138
Apr 10, 202411.1411.1410.9010.9610.9640,905
Apr 9, 202410.8611.0410.8610.9810.9886,645
Apr 8, 202410.9011.0810.9011.0011.0080,939
Apr 5, 202410.9011.0610.8410.9610.9681,405
Apr 4, 202411.0611.1211.0011.0011.0062,914
Apr 3, 202410.8611.1010.8411.0811.08129,827
Apr 2, 202411.0011.0610.9011.0611.0670,137
Mar 27, 202410.7810.9410.7410.9410.9443,556
Mar 26, 202410.8410.9410.8010.9410.9428,762
Mar 25, 202410.6610.9010.6610.8610.86102,655
Mar 22, 202410.8610.9010.8010.8210.8252,923
Mar 21, 202410.9811.0010.6810.8610.86169,131
Mar 20, 202410.7811.0010.7211.0011.0070,429
Mar 19, 202410.8211.0010.7010.7810.78281,727
Mar 18, 202411.0211.0810.9611.0811.0861,313
Mar 15, 202410.9011.0010.8810.9810.9821,652
Mar 14, 202411.0211.1410.9010.9010.9061,654
Mar 13, 202411.2011.2011.0011.0411.0470,182
Mar 12, 202411.2811.3011.1011.3011.3056,753
Mar 11, 202411.0011.2211.0011.0411.04160,077
Mar 8, 202410.8211.1010.8211.0811.0828,317
Mar 7, 202410.9611.0010.8210.9410.9432,482
Mar 6, 202411.0811.1210.8010.9410.94124,675
Mar 5, 202411.0011.1410.9211.0811.0848,562
Mar 4, 202411.1611.1610.7611.0011.00152,740
Mar 1, 202411.1811.3011.1011.2211.2262,379
Feb 29, 202411.2811.4411.0211.2211.2256,101
Feb 28, 202411.5011.5011.2411.2811.2844,134
Feb 27, 202411.7211.7211.2611.3611.3683,625
Feb 26, 202411.2011.4611.0611.4411.4495,265

Related Tickers

PRS.OL Prosafe SE
7.55
+3.14%
 
AKSO.OL Aker Solutions ASA
32.92
+0.37%
 
TGS.OL TGS ASA
112.80
+3.01%
 
VAL Valaris Limited
41.78
-6.24%