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 1,415.83 kr as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 4 years ago would be worth 2,387.22 kr, while 1000 kr invested 1 year ago would be worth 1,139.01 kr. This corresponds to total returns of 41.58%, 138.72%, 13.9%, respectively, with annualized returns of 3.54%, 19.37%, 13.9%.

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 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
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