Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-09-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-09-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-09-21 | 5.525 | 5.930 | 5.470 | 5.930 | 5.447 | 15,628 |
| 2023-09-20 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-09-19 | 5.480 | 5.930 | 5.480 | 5.930 | 5.447 | 1,074 |
| 2023-09-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-09-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-09-14 | 5.335 | 5.930 | 5.305 | 5.930 | 5.447 | 27,819 |
| 2023-09-13 | 5.320 | 5.930 | 5.320 | 5.930 | 5.447 | 3,054 |
| 2023-09-12 | 5.305 | 5.930 | 5.290 | 5.930 | 5.447 | 60 |
| 2023-09-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-09-08 | 5.270 | 5.930 | 5.270 | 5.930 | 5.447 | 2,134 |
| 2023-09-07 | 5.301 | 5.930 | 5.301 | 5.930 | 5.447 | 12,979 |
| 2023-09-06 | 5.270 | 5.930 | 5.260 | 5.930 | 5.447 | 2,199 |
| 2023-09-05 | 5.345 | 5.930 | 5.298 | 5.930 | 5.447 | 1,287 |
| 2023-09-04 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-09-01 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-08-31 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 5,796 |
| 2023-08-30 | 5.430 | 5.930 | 5.370 | 5.930 | 5.447 | 12,518 |
| 2023-08-29 | 5.430 | 5.930 | 5.430 | 5.930 | 5.447 | 156 |
| 2023-08-25 | 5.440 | 5.930 | 5.400 | 5.930 | 5.447 | 947 |
| 2023-08-24 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-08-23 | 5.525 | 5.930 | 5.440 | 5.930 | 5.447 | 3,018 |
| 2023-08-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-08-21 | 5.590 | 5.930 | 5.590 | 5.930 | 5.447 | 247 |
| 2023-08-18 | 5.525 | 5.930 | 5.380 | 5.930 | 5.447 | 1,872 |
| 2023-08-17 | 5.620 | 5.930 | 5.520 | 5.930 | 5.447 | 1,000 |
| 2023-08-16 | 5.640 | 5.930 | 5.550 | 5.930 | 5.447 | 5,152 |
| 2023-08-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-08-14 | 5.540 | 5.930 | 5.540 | 5.930 | 5.447 | 40 |
| 2023-08-11 | 5.520 | 5.930 | 5.520 | 5.930 | 5.447 | 13,537 |
| 2023-08-10 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 1,830 |
| 2023-08-09 | 5.530 | 5.930 | 5.530 | 5.930 | 5.447 | 1,190 |
| 2023-08-08 | 5.565 | 5.930 | 5.500 | 5.930 | 5.447 | 3,483 |
| 2023-08-07 | 5.610 | 5.930 | 5.570 | 5.930 | 5.447 | 762 |
| 2023-08-04 | 5.610 | 5.930 | 5.580 | 5.930 | 5.447 | 5,644 |
| 2023-08-03 | 5.565 | 5.930 | 5.530 | 5.930 | 5.447 | 25 |
| 2023-08-02 | 5.555 | 5.930 | 5.530 | 5.930 | 5.447 | 1,268 |
| 2023-08-01 | 5.640 | 5.930 | 5.560 | 5.930 | 5.447 | 3,978 |
| 2023-07-31 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-27 | 5.715 | 5.930 | 5.670 | 5.930 | 5.447 | 878 |
| 2023-07-26 | 5.745 | 5.930 | 5.610 | 5.930 | 5.447 | 1,326 |
| 2023-07-25 | 5.710 | 5.930 | 5.710 | 5.930 | 5.447 | 4,203 |
| 2023-07-24 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-21 | 5.660 | 5.930 | 5.660 | 5.930 | 5.447 | 20,000 |
| 2023-07-20 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-19 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-14 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-13 | 5.400 | 5.930 | 5.400 | 5.930 | 5.447 | 6,500 |
| 2023-07-12 | 5.450 | 5.930 | 5.340 | 5.930 | 5.447 | 17,502 |
| 2023-07-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-10 | 5.610 | 5.930 | 5.490 | 5.930 | 5.447 | 6,356 |
| 2023-07-07 | 5.590 | 5.930 | 5.590 | 5.930 | 5.447 | 11,449 |
| 2023-07-06 | 5.535 | 5.930 | 5.440 | 5.930 | 5.447 | 8,686 |
| 2023-07-05 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-07-04 | 5.450 | 5.930 | 5.450 | 5.930 | 5.447 | 4,563 |
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.