Akastor ASA (0IPT.L) LSE

13.62

+0(+0.00%)

Updated at June 02 03:19PM

Currency In NOK

0IPT.L Historical Return

If you invested 1000 kr in Akastor ASA (0IPT.L) 10 years ago, it would be worth 1,483.17 kr as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 2,470.16 kr, while 1000 kr invested 1 year ago would be worth 1,142.14 kr. This corresponds to total returns of 48.32%, 147.02%, 14.21%, respectively, with annualized returns of 4.03%, 19.81%, 14.21%.

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
June 01, 2026	13.84	13.62	13.62	13.86	13.62	1,469
May 29, 2026	13.98	13.74	13.74	13.98	13.7	43,679
May 28, 2026	13.96	13.92	13.92	14.02	13.92	124
May 27, 2026	13.88	13.9	13.9	14	13.86	104
May 26, 2026	14	14.1	14.1	14.1	13.94	4,472
May 22, 2026	14.2	14.1	14.1	14.2	14.1	3
May 21, 2026	14.04	14.2	14.2	14.34	14.04	10,676
May 20, 2026	14.24	14.2	14.2	14.24	14.1	32
May 19, 2026	13.88	13.72	13.72	13.88	13.72	23
May 18, 2026	14.06	13.82	13.82	14.5	13.82	94,224
May 13, 2026	15.89	15.96	15.96	15.96	15.89	14,015
May 12, 2026	15.5	15.54	15.54	15.54	15.5	153
May 11, 2026	15.06	15.3	15.3	15.3	15.06	24,001
May 07, 2026	14.92	15	15	15	14.92	3,970
May 06, 2026	15.78	15.66	15.66	15.78	15.66	25,545
May 05, 2026	15.64	15.66	15.66	15.66	15.64	25
April 30, 2026	15.42	15.64	15.64	15.64	15.42	17
April 29, 2026	15.16	15.44	15.44	15.44	15.16	22,892
April 28, 2026	15.1	15.06	15.06	15.14	15.06	5,689
April 27, 2026	14.68	15	15	15.12	14.68	40,677
April 24, 2026	14.68	14.5	14.5	14.68	14.5	6
April 23, 2026	14.52	14.5	14.5	14.52	14.5	6
April 22, 2026	14.14	14.4	14.4	14.46	14.14	1,249
April 21, 2026	14.26	14.26	14.26	14.26	14.26	4
April 20, 2026	14.18	14.1	14.1	14.18	14.1	9
April 17, 2026	14.22	13.94	13.94	14.3	13.9	9,036
April 16, 2026	14.6	14.28	14.28	14.6	14.2	42
April 15, 2026	14.74	14.6	14.6	14.78	14.6	50
April 14, 2026	14.84	14.84	14.84	14.88	14.84	645
April 13, 2026	14.9	15	15	15	14.78	2,266
April 10, 2026	14.86	14.88	14.88	14.88	14.68	31
April 09, 2026	14.62	14.7	14.7	14.7	14.62	15
April 08, 2026	15.1	14.66	14.66	15.1	14.44	51,628
April 07, 2026	15.24	15.36	15.36	15.48	15.16	2,600
April 01, 2026	15.3	15.28	15.28	15.3	15.22	14
March 31, 2026	15.34	15.4	15.4	15.4	15.34	18
March 30, 2026	15.2	15.36	15.36	15.36	15	53
March 27, 2026	15.36	15.28	15.28	15.38	15.28	864
March 26, 2026	15.54	15.4	15.4	15.63	15.38	30,712
March 25, 2026	15.68	15.7	15.7	15.82	15.5	4,050
March 24, 2026	15.74	15.38	15.38	15.74	15.38	874
March 23, 2026	14.34	14.76	14.76	14.82	14.28	957
March 20, 2026	15	14.72	14.72	15	14.62	151
March 19, 2026	14.88	14.9	14.9	15.04	14.7	3,073
March 18, 2026	14.7	14.8	14.8	14.9	14.64	124
March 17, 2026	14.92	14.8	14.8	14.92	14.74	8,007
March 16, 2026	15	15.02	15.02	15.06	15	98
March 13, 2026	14.9	15.02	15.02	15.14	14.9	29,727
March 12, 2026	15	15.01	15.01	15.04	14.94	158
March 11, 2026	15	15.06	15.06	15.16	15	28,699
March 10, 2026	14.76	15.04	15.04	15.12	14.76	47
March 09, 2026	14.1	14.26	14.26	14.62	14.1	123,924
March 06, 2026	15.12	14.5	14.5	15.24	14.5	25,545
March 05, 2026	13.82	14.78	14.78	14.78	13.8	28,821
March 04, 2026	13.62	13.84	13.84	13.84	13.46	67,231
March 03, 2026	13.78	13.3	13.3	13.9	13.24	139,823
March 02, 2026	14.04	13.9	13.9	14.2	13.82	83
February 27, 2026	13.56	13.92	13.92	13.96	13.56	17,761
February 26, 2026	13.56	13.6	13.6	13.6	13.56	14
February 25, 2026	13.58	13.48	13.48	13.58	13.46	20,010