Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.330 | 9.419 | 4.305 | 4.305 | 4.305 | 0 |
| 2026-10-22 | 4.383 | 9.419 | 4.383 | 4.383 | 4.383 | 0 |
| 2026-10-21 | 4.363 | 9.419 | 4.363 | 4.363 | 4.363 | 0 |
| 2026-10-20 | 4.253 | 9.419 | 4.253 | 4.253 | 4.253 | 0 |
| 2026-10-19 | 4.310 | 9.419 | 4.263 | 4.263 | 4.263 | 0 |
| 2026-10-16 | 4.315 | 9.419 | 4.315 | 4.315 | 4.315 | 0 |
| 2026-10-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2026-10-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-10-13 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 0 |
| 2026-10-12 | 4.083 | 4.083 | 4.083 | 4.083 | 4.083 | 0 |
| 2026-10-09 | 4.063 | 4.063 | 4.063 | 4.063 | 4.063 | 0 |
| 2026-10-08 | 3.953 | 3.953 | 3.953 | 3.953 | 3.953 | 0 |
| 2026-10-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-10-06 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2026-10-05 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-10-02 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 0 |
| 2026-10-01 | 4.725 | 4.725 | 4.400 | 4.400 | 4.400 | 96 |
| 2026-09-30 | 4.775 | 4.775 | 4.775 | 4.775 | 4.775 | 0 |
| 2026-09-29 | 4.783 | 4.783 | 4.783 | 4.783 | 4.783 | 0 |
| 2026-09-28 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 0 |
| 2026-09-25 | 4.793 | 4.793 | 4.793 | 4.793 | 4.793 | 0 |
| 2026-09-24 | 4.793 | 4.793 | 4.793 | 4.793 | 4.793 | 0 |
| 2026-09-23 | 5.013 | 5.013 | 5.013 | 5.013 | 5.013 | 0 |
| 2026-09-22 | 4.918 | 4.918 | 4.918 | 4.918 | 4.918 | 0 |
| 2026-09-21 | 4.858 | 4.858 | 4.858 | 4.858 | 4.858 | 0 |
| 2026-09-18 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2026-09-17 | 4.833 | 4.833 | 4.833 | 4.833 | 4.833 | 0 |
| 2026-09-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2026-09-15 | 4.868 | 4.868 | 4.868 | 4.868 | 4.868 | 0 |
| 2026-09-14 | 4.823 | 4.823 | 4.823 | 4.823 | 4.823 | 0 |
| 2026-09-11 | 4.975 | 4.975 | 4.975 | 4.975 | 4.975 | 0 |
| 2026-09-10 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2026-09-09 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 0 |
| 2026-09-08 | 5.213 | 5.213 | 5.213 | 5.213 | 5.213 | 0 |
| 2026-09-07 | 5.173 | 5.173 | 5.173 | 5.173 | 5.173 | 0 |
| 2026-09-04 | 5.213 | 5.213 | 5.213 | 5.213 | 5.213 | 0 |
| 2026-09-03 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2026-09-02 | 5.233 | 5.233 | 5.180 | 5.233 | 5.233 | 1,761 |
| 2026-09-01 | 5.355 | 5.390 | 5.355 | 5.355 | 5.355 | 1,761 |
| 2026-08-28 | 5.108 | 5.108 | 5.108 | 5.108 | 5.108 | 0 |
| 2026-08-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2026-08-26 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 0 |
| 2026-08-25 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 0 |
| 2026-08-24 | 4.985 | 4.985 | 4.985 | 4.985 | 4.985 | 0 |
| 2026-08-21 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-08-20 | 5.193 | 5.193 | 5.193 | 5.193 | 5.193 | 0 |
| 2026-08-19 | 5.243 | 5.243 | 5.243 | 5.243 | 5.243 | 0 |
| 2026-08-18 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2026-08-17 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | 0 |
| 2026-08-14 | 5.340 | 5.525 | 5.340 | 5.525 | 5.525 | 911 |
| 2026-08-13 | 5.305 | 5.305 | 5.305 | 5.305 | 5.305 | 0 |
| 2026-08-12 | 5.210 | 5.335 | 5.210 | 5.335 | 5.335 | 911 |
| 2026-08-11 | 5.128 | 5.128 | 5.128 | 5.128 | 5.128 | 0 |
| 2026-08-10 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2026-08-07 | 4.898 | 4.898 | 4.898 | 4.898 | 4.898 | 0 |
| 2026-08-06 | 4.915 | 4.915 | 4.915 | 4.915 | 4.915 | 0 |
| 2026-08-05 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2026-08-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-08-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-07-31 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.