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 988.35 kr as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 2,212.29 kr, while 1000 kr invested 1 year ago would be worth 1,121.81 kr. This corresponds to total returns of -1.16%, 121.23%, 12.18%, respectively, with annualized returns of -0.12%, 17.34%, 12.18%.

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
November 10, 2026	11	11.32	11.32	11.32	11	141,407
November 09, 2026	10.7	11.08	11.08	11.08	10.7	170,452
November 06, 2026	10.99	10.78	10.78	11	10.78	33,203
November 05, 2026	12.22	12.18	12.18	12.22	12.18	685
November 04, 2026	12.96	12.92	12.92	12.96	12.88	827
November 03, 2026	12.98	12.88	12.88	12.98	12.88	1,847
November 02, 2026	13.1	13.02	13.02	13.1	13.02	10,246
October 30, 2026	13.18	13.18	13.18	13.18	13.18	33
October 29, 2026	13.3	13.32	13.32	13.34	13.3	515
October 28, 2026	13.4	13.4	13.4	13.4	13.4	20,966
October 27, 2026	13.4	13.42	13.42	13.42	13.4	207,142
October 26, 2026	13.16	13.17	13.17	13.3	13.14	184,541
October 23, 2026	13.12	13.12	13.12	13.12	12.96	283
October 22, 2026	13.16	13.02	13.02	13.16	13.02	262
October 21, 2026	13.24	13.24	13.24	13.24	13.24	236
October 20, 2026	12.98	12.94	12.94	12.98	12.86	33,319
October 19, 2026	13.44	13.26	13.26	13.44	13.26	23,730
October 16, 2026	13.42	13.34	13.34	13.42	13.34	622
October 15, 2026	13.3	13.16	13.16	13.3	13.16	22
October 14, 2026	13.62	13.42	13.42	13.62	13.42	30
October 13, 2026	13.5	13.46	13.46	13.5	13.46	42,174
October 12, 2026	13.42	13.52	13.52	13.52	13.42	47,546
October 09, 2026	13.57	13.57	13.57	13.57	13.57	27,688
October 07, 2026	12.96	12.96	12.96	12.96	12.96	155
October 06, 2026	12.9	12.9	12.9	12.9	12.9	10
October 05, 2026	13.08	12.84	12.84	13.08	12.84	19
October 02, 2026	12.72	13.04	13.04	13.04	12.72	901
October 01, 2026	12.7	12.7	12.7	12.7	12.7	3,428
September 30, 2026	12.8	12.8	12.8	12.8	12.8	35,097
September 29, 2026	12.94	12.92	12.92	12.96	12.9	15,305
September 28, 2026	13.02	13.06	13.06	13.06	13.02	1,566
September 25, 2026	13.12	13.04	13.04	13.12	13.04	3,541
September 24, 2026	13.08	13.08	13.08	13.08	13.03	904
September 23, 2026	12.86	12.92	12.92	12.92	12.84	3,000
September 22, 2026	12.96	12.96	12.96	12.96	12.96	138
September 21, 2026	13.42	13.16	13.16	13.42	13.16	5,101
September 18, 2026	13.4	13.38	13.38	13.48	13.38	2,662
September 17, 2026	13.43	13.47	13.47	13.47	13.43	268
September 16, 2026	13.33	13.42	13.42	13.42	13.33	5,535
September 15, 2026	13.06	13.02	13.02	13.06	13.02	469
September 11, 2026	13.4	13.3	13.3	13.4	13.3	4,118
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