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 1,546 kr as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 2,339.96 kr, while 1000 kr invested 1 year ago would be worth 1,097.54 kr. This corresponds to total returns of 54.6%, 134%, 9.75%, respectively, with annualized returns of 4.46%, 18.53%, 9.75%.

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
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
June 11, 2026	13.32	13.26	13.26	13.32	13.26	7
June 10, 2026	13.34	13.44	13.44	13.44	13.34	843
June 08, 2026	13.74	13.7	13.7	13.74	13.7	784
June 05, 2026	13.68	13.68	13.68	13.76	13.48	11
June 04, 2026	13.6	13.6	13.6	13.6	13.6	3,075
June 03, 2026	13.7	13.62	13.62	13.7	13.62	10
June 02, 2026	13.7	13.62	13.62	13.72	13.62	148
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