Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 4.730 | 5.930 | 4.730 | 5.930 | 5.447 | 2,650 |
| 2023-12-18 | 4.653 | 5.930 | 4.645 | 5.930 | 5.447 | 3,623 |
| 2023-12-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-12-14 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-12-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-12-12 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-12-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-12-08 | 4.753 | 5.930 | 4.724 | 5.930 | 5.447 | 14,803 |
| 2023-12-07 | 4.745 | 5.930 | 4.725 | 5.930 | 5.447 | 4,777 |
| 2023-12-06 | 4.753 | 5.930 | 4.730 | 5.930 | 5.447 | 3,674 |
| 2023-12-05 | 4.753 | 5.930 | 4.690 | 5.930 | 5.447 | 33,696 |
| 2023-12-04 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-12-01 | 4.765 | 5.930 | 4.765 | 5.930 | 5.447 | 4,456 |
| 2023-11-30 | 4.870 | 5.930 | 4.800 | 5.930 | 5.447 | 16,589 |
| 2023-11-29 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-28 | 4.925 | 5.930 | 4.925 | 5.930 | 5.447 | 4,076 |
| 2023-11-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-24 | 5.010 | 5.930 | 4.955 | 5.930 | 5.447 | 4,336 |
| 2023-11-23 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-22 | 4.945 | 5.930 | 4.945 | 5.930 | 5.447 | 242 |
| 2023-11-21 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-20 | 4.945 | 5.930 | 4.945 | 5.930 | 5.447 | 6,666 |
| 2023-11-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-16 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-14 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-10 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-09 | 5.140 | 5.930 | 5.140 | 5.930 | 5.447 | 14 |
| 2023-11-08 | 5.120 | 5.930 | 5.120 | 5.930 | 5.447 | 441 |
| 2023-11-07 | 5.155 | 5.930 | 5.100 | 5.930 | 5.447 | 10,222 |
| 2023-11-06 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-03 | 5.175 | 5.930 | 5.150 | 5.930 | 5.447 | 600 |
| 2023-11-02 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-11-01 | 5.310 | 5.930 | 5.310 | 5.930 | 5.447 | 3,095 |
| 2023-10-31 | 5.233 | 5.930 | 5.230 | 5.930 | 5.447 | 3,473 |
| 2023-10-30 | 5.270 | 5.930 | 5.220 | 5.930 | 5.447 | 382 |
| 2023-10-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-10-26 | 5.230 | 5.930 | 5.230 | 5.930 | 5.447 | 1,500 |
| 2023-10-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-10-24 | 5.220 | 5.930 | 5.220 | 5.930 | 5.447 | 3,076 |
| 2023-10-23 | 5.240 | 5.930 | 5.180 | 5.930 | 5.447 | 292 |
| 2023-10-20 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-10-19 | 5.335 | 5.930 | 5.220 | 5.930 | 5.447 | 2,840 |
| 2023-10-18 | 5.270 | 5.930 | 5.270 | 5.930 | 5.447 | 3,132 |
| 2023-10-17 | 5.290 | 5.930 | 5.250 | 5.930 | 5.447 | 1,439 |
| 2023-10-16 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-10-13 | 5.270 | 5.930 | 5.270 | 5.930 | 5.447 | 1,041 |
| 2023-10-12 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-10-11 | 5.280 | 5.930 | 5.261 | 5.930 | 5.447 | 445 |
| 2023-10-10 | 5.305 | 5.930 | 5.280 | 5.930 | 5.447 | 295 |
| 2023-10-09 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-10-06 | 5.420 | 5.930 | 5.330 | 5.930 | 5.447 | 1,538 |
| 2023-10-05 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-10-04 | 5.450 | 5.930 | 5.310 | 5.930 | 5.447 | 2,536 |
| 2023-10-03 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-10-02 | 5.515 | 5.930 | 5.360 | 5.930 | 5.447 | 150 |
| 2023-09-29 | 5.490 | 5.930 | 5.460 | 5.930 | 5.447 | 3,285 |
| 2023-09-28 | 5.505 | 5.930 | 5.430 | 5.930 | 5.447 | 2,382 |
| 2023-09-27 | 5.500 | 5.930 | 5.500 | 5.930 | 5.447 | 3,891 |
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.