Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.205 | 4.205 | 4.205 | 4.205 | 3.862 | 0 |
| 2024-06-12 | 4.188 | 4.188 | 4.188 | 4.188 | 3.846 | 0 |
| 2024-06-11 | 4.188 | 4.188 | 4.188 | 4.188 | 3.846 | 0 |
| 2024-06-10 | 4.188 | 4.188 | 4.188 | 4.188 | 3.846 | 0 |
| 2024-06-07 | 4.258 | 4.258 | 4.258 | 4.258 | 3.910 | 0 |
| 2024-06-06 | 4.253 | 4.253 | 4.253 | 4.253 | 3.906 | 0 |
| 2024-06-05 | 4.258 | 4.258 | 4.258 | 4.258 | 3.910 | 0 |
| 2024-06-04 | 4.268 | 4.268 | 4.268 | 4.268 | 3.920 | 0 |
| 2024-06-03 | 4.405 | 4.405 | 4.405 | 4.405 | 4.046 | 0 |
| 2024-05-31 | 4.373 | 4.373 | 4.373 | 4.373 | 4.016 | 0 |
| 2024-05-30 | 4.373 | 4.373 | 4.373 | 4.373 | 4.016 | 0 |
| 2024-05-29 | 4.293 | 4.293 | 4.293 | 4.293 | 3.943 | 0 |
| 2024-05-28 | 4.258 | 4.258 | 4.258 | 4.258 | 3.910 | 0 |
| 2024-05-24 | 4.153 | 4.153 | 4.153 | 4.153 | 3.814 | 0 |
| 2024-05-23 | 4.105 | 4.105 | 4.105 | 4.105 | 3.770 | 0 |
| 2024-05-22 | 4.110 | 4.110 | 4.110 | 4.110 | 3.775 | 0 |
| 2024-05-21 | 4.145 | 4.145 | 4.145 | 4.145 | 3.807 | 0 |
| 2024-05-20 | 4.205 | 4.205 | 4.205 | 4.205 | 3.862 | 0 |
| 2024-05-17 | 4.205 | 4.205 | 4.205 | 4.205 | 3.862 | 0 |
| 2024-05-16 | 4.205 | 4.205 | 4.205 | 4.205 | 3.862 | 0 |
| 2024-05-15 | 4.183 | 4.183 | 4.183 | 4.183 | 3.842 | 0 |
| 2024-05-14 | 4.173 | 4.173 | 4.173 | 4.173 | 3.832 | 0 |
| 2024-05-13 | 4.178 | 4.178 | 4.178 | 4.178 | 3.837 | 0 |
| 2024-05-10 | 4.410 | 4.410 | 4.410 | 4.410 | 4.051 | 0 |
| 2024-05-09 | 4.425 | 4.425 | 4.425 | 4.425 | 4.064 | 0 |
| 2024-05-08 | 4.425 | 4.425 | 4.425 | 4.425 | 4.064 | 0 |
| 2024-05-07 | 4.425 | 4.425 | 4.425 | 4.425 | 4.064 | 0 |
| 2024-05-03 | 4.898 | 4.898 | 4.898 | 4.898 | 4.498 | 0 |
| 2024-05-02 | 4.928 | 4.928 | 4.928 | 4.928 | 4.526 | 0 |
| 2024-05-01 | 4.840 | 4.840 | 4.840 | 4.840 | 4.445 | 0 |
| 2024-04-30 | 4.840 | 4.840 | 4.840 | 4.840 | 4.445 | 0 |
| 2024-04-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.455 | 0 |
| 2024-04-26 | 4.833 | 4.833 | 4.833 | 4.833 | 4.439 | 0 |
| 2024-04-25 | 4.850 | 4.850 | 4.850 | 4.850 | 4.455 | 0 |
| 2024-04-24 | 4.870 | 4.870 | 4.870 | 4.870 | 4.473 | 0 |
| 2024-04-23 | 4.928 | 5.020 | 4.928 | 4.928 | 4.526 | 233 |
| 2024-04-22 | 4.928 | 4.928 | 4.928 | 4.928 | 4.526 | 0 |
| 2024-04-19 | 4.810 | 4.810 | 4.810 | 4.810 | 4.418 | 0 |
| 2024-04-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.592 | 0 |
| 2024-04-17 | 4.985 | 4.985 | 4.985 | 4.985 | 4.579 | 0 |
| 2024-04-16 | 4.878 | 4.878 | 4.878 | 4.878 | 4.480 | 0 |
| 2024-04-15 | 5.060 | 5.060 | 5.060 | 5.060 | 4.648 | 0 |
| 2024-04-12 | 5.183 | 5.183 | 5.183 | 5.183 | 4.760 | 0 |
| 2024-04-11 | 5.135 | 5.160 | 5.135 | 5.135 | 4.716 | 74 |
| 2024-04-10 | 4.870 | 4.870 | 4.870 | 4.870 | 4.473 | 0 |
| 2024-04-09 | 4.843 | 4.843 | 4.843 | 4.843 | 4.448 | 0 |
| 2024-04-08 | 4.823 | 4.823 | 4.823 | 4.823 | 4.429 | 0 |
| 2024-04-05 | 4.765 | 4.765 | 4.765 | 4.765 | 4.377 | 0 |
| 2024-04-04 | 4.830 | 4.830 | 4.830 | 4.830 | 4.436 | 0 |
| 2024-04-03 | 4.735 | 4.735 | 4.735 | 4.735 | 4.349 | 0 |
| 2024-04-02 | 4.715 | 4.715 | 4.715 | 4.715 | 4.331 | 0 |
| 2024-03-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.243 | 0 |
| 2024-03-27 | 4.620 | 4.655 | 4.620 | 4.620 | 4.243 | 346 |
| 2024-03-26 | 4.620 | 4.620 | 4.620 | 4.620 | 4.243 | 0 |
| 2024-03-25 | 4.610 | 4.610 | 4.610 | 4.610 | 4.234 | 0 |
| 2024-03-22 | 4.678 | 4.678 | 4.678 | 4.678 | 4.296 | 0 |
| 2024-03-21 | 4.573 | 4.610 | 4.573 | 4.573 | 4.200 | 14,623 |
| 2024-03-20 | 4.640 | 4.640 | 4.640 | 4.640 | 4.262 | 0 |
| 2024-03-19 | 4.568 | 4.568 | 4.560 | 4.568 | 4.195 | 3,364 |
| 2024-03-18 | 4.625 | 4.625 | 4.610 | 4.625 | 4.248 | 536 |
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.