Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.110 | 4.110 | 4.110 | 4.110 | 3.775 | 0 |
| 2024-09-04 | 4.273 | 4.273 | 4.273 | 4.273 | 3.924 | 0 |
| 2024-09-03 | 4.425 | 4.425 | 4.425 | 4.425 | 4.064 | 0 |
| 2024-09-02 | 4.488 | 4.488 | 4.488 | 4.488 | 4.122 | 0 |
| 2024-08-30 | 4.478 | 4.478 | 4.478 | 4.478 | 4.113 | 0 |
| 2024-08-29 | 4.463 | 4.463 | 4.463 | 4.463 | 4.099 | 0 |
| 2024-08-28 | 4.445 | 4.445 | 4.445 | 4.445 | 4.083 | 0 |
| 2024-08-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.078 | 0 |
| 2024-08-23 | 4.388 | 4.388 | 4.388 | 4.388 | 4.030 | 0 |
| 2024-08-22 | 4.368 | 4.368 | 4.368 | 4.368 | 4.011 | 0 |
| 2024-08-21 | 4.353 | 4.353 | 4.353 | 4.353 | 3.998 | 0 |
| 2024-08-20 | 4.278 | 4.278 | 4.278 | 4.278 | 3.929 | 0 |
| 2024-08-19 | 4.345 | 4.345 | 4.345 | 4.345 | 3.991 | 0 |
| 2024-08-16 | 4.173 | 4.173 | 4.173 | 4.173 | 3.832 | 0 |
| 2024-08-15 | 3.925 | 3.925 | 3.925 | 3.925 | 3.605 | 0 |
| 2024-08-14 | 4.168 | 4.168 | 4.168 | 4.168 | 3.828 | 0 |
| 2024-08-13 | 4.015 | 4.015 | 4.015 | 4.015 | 3.688 | 0 |
| 2024-08-12 | 4.030 | 4.030 | 4.030 | 4.030 | 3.701 | 0 |
| 2024-08-09 | 4.005 | 4.005 | 4.005 | 4.005 | 3.679 | 0 |
| 2024-08-08 | 3.968 | 3.968 | 3.968 | 3.968 | 3.644 | 0 |
| 2024-08-07 | 3.953 | 3.953 | 3.953 | 3.953 | 3.630 | 0 |
| 2024-08-06 | 3.925 | 3.925 | 3.925 | 3.925 | 3.605 | 0 |
| 2024-08-05 | 3.888 | 3.893 | 3.820 | 3.893 | 3.575 | 21,850 |
| 2024-08-02 | 3.963 | 3.963 | 3.963 | 3.963 | 3.639 | 0 |
| 2024-08-01 | 4.058 | 4.058 | 4.058 | 4.058 | 3.727 | 0 |
| 2024-07-31 | 4.020 | 4.020 | 4.020 | 4.020 | 3.692 | 0 |
| 2024-07-30 | 3.978 | 3.978 | 3.978 | 3.978 | 3.653 | 0 |
| 2024-07-29 | 3.968 | 3.968 | 3.968 | 3.968 | 3.644 | 0 |
| 2024-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.674 | 0 |
| 2024-07-25 | 3.963 | 3.963 | 3.963 | 3.963 | 3.639 | 0 |
| 2024-07-24 | 3.978 | 3.978 | 3.978 | 3.978 | 3.653 | 0 |
| 2024-07-23 | 3.993 | 3.993 | 3.993 | 3.993 | 3.667 | 0 |
| 2024-07-22 | 3.993 | 3.993 | 3.993 | 3.993 | 3.667 | 0 |
| 2024-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.674 | 0 |
| 2024-07-18 | 3.993 | 3.993 | 3.993 | 3.993 | 3.667 | 0 |
| 2024-07-17 | 3.973 | 3.973 | 3.973 | 3.973 | 3.649 | 0 |
| 2024-07-16 | 3.973 | 3.973 | 3.973 | 3.973 | 3.649 | 0 |
| 2024-07-15 | 4.030 | 4.030 | 4.030 | 4.030 | 3.701 | 0 |
| 2024-07-12 | 3.978 | 3.978 | 3.978 | 3.978 | 3.653 | 0 |
| 2024-07-11 | 3.978 | 3.978 | 3.978 | 3.978 | 3.653 | 0 |
| 2024-07-10 | 3.973 | 3.973 | 3.973 | 3.973 | 3.649 | 0 |
| 2024-07-09 | 4.040 | 4.040 | 4.040 | 4.040 | 3.711 | 0 |
| 2024-07-08 | 4.063 | 4.063 | 4.063 | 4.063 | 3.731 | 0 |
| 2024-07-05 | 4.105 | 4.105 | 4.105 | 4.105 | 3.770 | 0 |
| 2024-07-04 | 4.093 | 4.093 | 4.093 | 4.093 | 3.759 | 0 |
| 2024-07-03 | 4.088 | 4.088 | 4.088 | 4.088 | 3.754 | 0 |
| 2024-07-02 | 4.115 | 4.115 | 4.115 | 4.115 | 3.780 | 0 |
| 2024-07-01 | 4.088 | 4.088 | 4.088 | 4.088 | 3.754 | 0 |
| 2024-06-28 | 4.125 | 4.125 | 4.125 | 4.125 | 3.789 | 0 |
| 2024-06-27 | 4.120 | 4.120 | 4.120 | 4.120 | 3.784 | 530 |
| 2024-06-26 | 4.125 | 4.125 | 4.125 | 4.125 | 3.789 | 0 |
| 2024-06-25 | 4.130 | 4.130 | 4.120 | 4.130 | 3.793 | 42 |
| 2024-06-24 | 4.135 | 4.135 | 4.135 | 4.135 | 3.798 | 0 |
| 2024-06-21 | 4.105 | 4.130 | 4.105 | 4.105 | 3.770 | 67 |
| 2024-06-20 | 4.145 | 4.145 | 4.145 | 4.145 | 3.807 | 0 |
| 2024-06-19 | 4.163 | 4.163 | 4.163 | 4.163 | 3.823 | 0 |
| 2024-06-18 | 4.160 | 4.193 | 4.160 | 4.193 | 3.851 | 203 |
| 2024-06-17 | 4.178 | 4.178 | 4.178 | 4.178 | 3.837 | 0 |
| 2024-06-14 | 4.173 | 4.173 | 4.173 | 4.173 | 3.832 | 0 |
| 2024-06-13 | 4.205 | 4.205 | 4.205 | 4.205 | 3.862 | 0 |
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.