Akastor ASA (0IPT.L) LSE

Currency In NOK

0IPT.L Historical Return

If you invested 1000 kr in Akastor ASA (0IPT.L) 10 years ago, it would be worth 1,799.73 kr as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 4 years ago would be worth 2,500 kr, while 1000 kr invested 1 year ago would be worth 1,192.83 kr. This corresponds to total returns of 79.97%, 150%, 19.28%, respectively, with annualized returns of 6.05%, 20.75%, 19.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0IPT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	13.46	13.42	13.42	13.46	13.42	21
September 09, 2026	13.5	13.5	13.5	13.5	13.5	9
September 08, 2026	13.4	13.4	13.4	13.4	13.4	21
September 07, 2026	13.27	13.4	13.4	13.4	13.27	1,712
September 04, 2026	13.08	13.28	13.28	13.28	13.08	7,396
September 03, 2026	13.26	13.06	13.06	13.36	13.06	2,271
September 02, 2026	13.36	13.13	13.13	13.36	13.13	5,583
September 01, 2026	13.82	13.56	13.56	13.82	13.56	40,874
August 28, 2026	13.53	13.48	13.48	13.53	13.48	2,592
August 27, 2026	13.34	13.36	13.36	13.44	13.34	9,107
August 26, 2026	13.1	13.1	13.1	13.1	13.1	6
August 25, 2026	13.56	13.32	13.32	13.7	13.32	13,704
August 24, 2026	14.36	14.37	14.37	14.4	14.34	4,430
August 21, 2026	14.1	13.8	13.8	14.1	13.7	2,395
August 20, 2026	13.9	13.8	13.8	14.04	13.8	206
August 19, 2026	14.14	13.98	13.98	14.18	13.98	2,100
August 18, 2026	14.32	14.08	14.08	14.42	14.08	24,111
August 17, 2026	14.46	14.46	14.46	14.46	14.46	6
August 14, 2026	14.24	14.28	14.28	14.28	14.18	5,402
August 13, 2026	13.56	13.92	13.92	13.94	13.56	31,431
August 12, 2026	13.28	13.36	13.36	13.36	13.26	5,452
August 11, 2026	13.15	13.17	13.17	13.17	13.14	70,436
August 10, 2026	12.92	12.9	12.9	12.92	12.9	140,492
August 06, 2026	12.92	12.92	12.92	12.92	12.92	6
August 05, 2026	13	13	13	13	13	1,318
August 04, 2026	13.1	12.98	12.98	13.1	12.88	22,686
August 03, 2026	13.02	12.96	12.96	13.02	12.96	1,104
July 31, 2026	13.14	12.94	12.94	13.14	12.94	36,976
July 30, 2026	12.88	12.9	12.9	12.9	12.88	784
July 29, 2026	12.92	12.93	12.93	12.93	12.9	24,034
July 28, 2026	12.52	12.92	12.92	12.98	12.52	1,608
July 27, 2026	13.3	13.12	13.12	13.38	13.04	10,945
July 24, 2026	13.06	13.6	13.6	13.6	13.06	11,996
July 23, 2026	13.16	13.08	13.08	13.16	13.08	23,624
July 22, 2026	12.96	12.98	12.98	12.98	12.96	513
July 21, 2026	12.78	12.85	12.85	12.85	12.78	2,769
July 20, 2026	12.7	12.56	12.56	12.7	12.56	8
July 17, 2026	12.52	12.52	12.52	12.54	12.52	224,382
July 16, 2026	12.82	12.84	12.84	12.84	12.82	23
July 15, 2026	12.82	12.96	12.96	12.96	12.82	32
July 14, 2026	13.08	13	13	13.08	12.96	952
July 13, 2026	12.8	12.82	12.82	12.9	12.8	134,065
July 09, 2026	13.18	13.18	13.18	13.18	13.18	20
July 08, 2026	13	13.16	13.16	13.16	13	12
July 06, 2026	12.98	12.9	12.9	12.98	12.82	3,928
July 03, 2026	13.28	13.22	13.22	13.28	13.2	2,209
July 02, 2026	13.2	13.36	13.36	13.36	13.14	11
July 01, 2026	13.34	13.32	13.32	13.34	13.32	7,408
June 30, 2026	13.58	13.6	13.6	13.6	13.45	4,636
June 29, 2026	13.32	13.5	13.5	13.5	13.32	36
June 26, 2026	12.48	13.12	13.12	13.16	12.48	52
June 25, 2026	12.06	12.48	12.48	12.48	12	70,015
June 23, 2026	12.12	12.18	12.18	12.18	12.12	1,074
June 22, 2026	12.28	12.2	12.2	12.34	12.2	5,212
June 19, 2026	12.24	12.26	12.26	12.38	12.24	24
June 18, 2026	12.62	12.36	12.36	12.62	12.36	18
June 17, 2026	12.6	12.64	12.64	12.68	12.6	1,105
June 16, 2026	12.82	12.86	12.86	12.86	12.68	44
June 15, 2026	13.12	13.08	13.08	13.12	12.94	1,601
June 12, 2026	13.12	13.16	13.16	13.16	13.08	139