Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 4.645 | 4.645 | 4.610 | 4.645 | 4.266 | 2,132 |
| 2024-03-14 | 4.688 | 4.688 | 4.635 | 4.688 | 4.305 | 1,157 |
| 2024-03-13 | 4.735 | 4.735 | 4.735 | 4.735 | 4.349 | 0 |
| 2024-03-12 | 4.725 | 4.725 | 4.725 | 4.725 | 4.340 | 0 |
| 2024-03-11 | 4.715 | 4.715 | 4.715 | 4.715 | 4.331 | 0 |
| 2024-03-08 | 4.700 | 4.715 | 4.700 | 4.715 | 4.331 | 399 |
| 2024-03-07 | 4.720 | 4.720 | 4.720 | 4.720 | 4.335 | 0 |
| 2024-03-06 | 4.758 | 4.758 | 4.758 | 4.758 | 4.370 | 0 |
| 2024-03-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.409 | 0 |
| 2024-03-04 | 4.753 | 4.753 | 4.753 | 4.753 | 4.365 | 0 |
| 2024-03-01 | 4.730 | 4.730 | 4.730 | 4.730 | 4.344 | 0 |
| 2024-02-29 | 4.730 | 4.730 | 4.730 | 4.730 | 4.344 | 0 |
| 2024-02-28 | 4.745 | 4.745 | 4.745 | 4.745 | 4.358 | 0 |
| 2024-02-27 | 4.745 | 4.745 | 4.745 | 4.745 | 4.358 | 0 |
| 2024-02-26 | 4.735 | 4.755 | 4.735 | 4.735 | 4.349 | 11,002 |
| 2024-02-23 | 4.765 | 4.765 | 4.765 | 4.765 | 4.377 | 0 |
| 2024-02-22 | 4.810 | 4.810 | 4.810 | 4.810 | 4.418 | 0 |
| 2024-02-21 | 4.753 | 4.753 | 4.753 | 4.753 | 4.365 | 0 |
| 2024-02-20 | 4.803 | 4.803 | 4.803 | 4.803 | 4.411 | 0 |
| 2024-02-19 | 4.773 | 4.780 | 4.773 | 4.773 | 4.383 | 723 |
| 2024-02-16 | 4.753 | 4.753 | 4.753 | 4.753 | 4.365 | 0 |
| 2024-02-15 | 4.950 | 4.950 | 4.735 | 4.803 | 4.411 | 405 |
| 2024-02-14 | 5.010 | 5.050 | 5.000 | 5.050 | 4.638 | 428 |
| 2024-02-13 | 5.043 | 5.043 | 5.043 | 5.043 | 4.631 | 0 |
| 2024-02-12 | 4.953 | 4.953 | 4.953 | 4.953 | 4.549 | 0 |
| 2024-02-09 | 5.013 | 5.013 | 5.013 | 5.013 | 4.604 | 0 |
| 2024-02-08 | 5.013 | 5.013 | 5.013 | 5.013 | 4.604 | 0 |
| 2024-02-07 | 4.785 | 4.785 | 4.785 | 4.785 | 4.395 | 0 |
| 2024-02-06 | 4.785 | 4.785 | 4.785 | 4.785 | 4.395 | 0 |
| 2024-02-05 | 4.813 | 4.813 | 4.813 | 4.813 | 4.420 | 0 |
| 2024-02-02 | 4.908 | 4.908 | 4.908 | 4.908 | 4.507 | 0 |
| 2024-02-01 | 4.825 | 4.860 | 4.825 | 4.860 | 4.464 | 1,150 |
| 2024-01-31 | 4.865 | 4.865 | 4.830 | 4.830 | 4.436 | 1,531 |
| 2024-01-30 | 4.928 | 4.928 | 4.928 | 4.928 | 4.526 | 0 |
| 2024-01-29 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-26 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-25 | 5.060 | 5.115 | 5.060 | 5.115 | 4.698 | 45 |
| 2024-01-24 | 4.995 | 5.115 | 4.995 | 5.115 | 4.698 | 834 |
| 2024-01-23 | 4.955 | 5.115 | 4.935 | 5.115 | 4.698 | 30 |
| 2024-01-22 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-19 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-18 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-17 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-16 | 4.865 | 5.115 | 4.865 | 5.115 | 4.698 | 15,728 |
| 2024-01-15 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-12 | 4.895 | 5.115 | 4.895 | 5.115 | 4.698 | 18,021 |
| 2024-01-11 | 5.058 | 5.115 | 4.895 | 5.115 | 4.698 | 304 |
| 2024-01-10 | 5.058 | 5.115 | 5.030 | 5.115 | 4.698 | 4,919 |
| 2024-01-09 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-08 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-05 | 5.115 | 5.115 | 5.080 | 5.115 | 4.698 | 4,788 |
| 2024-01-04 | 5.140 | 5.140 | 5.115 | 5.115 | 4.698 | 17,792 |
| 2024-01-03 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2024-01-02 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2023-12-29 | 5.115 | 5.115 | 5.115 | 5.115 | 4.698 | 0 |
| 2023-12-28 | 4.985 | 4.985 | 4.985 | 4.985 | 4.579 | 0 |
| 2023-12-27 | 4.985 | 4.985 | 4.985 | 4.985 | 4.579 | 0 |
| 2023-12-22 | 4.950 | 4.985 | 4.950 | 4.985 | 4.579 | 1,524 |
| 2023-12-21 | 4.820 | 5.930 | 4.820 | 5.930 | 5.447 | 2,160 |
| 2023-12-20 | 4.685 | 5.930 | 4.685 | 5.930 | 5.447 | 2,828 |
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.