Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 5.210 | 5.930 | 5.210 | 5.930 | 5.447 | 2,823 |
| 2023-06-30 | 5.098 | 5.930 | 5.090 | 5.930 | 5.447 | 1,032 |
| 2023-06-29 | 5.200 | 5.930 | 5.130 | 5.930 | 5.447 | 792 |
| 2023-06-28 | 5.138 | 5.930 | 5.120 | 5.930 | 5.447 | 2,408 |
| 2023-06-27 | 5.155 | 5.930 | 5.080 | 5.930 | 5.447 | 954 |
| 2023-06-26 | 5.125 | 5.930 | 5.080 | 5.930 | 5.447 | 12,500 |
| 2023-06-23 | 5.193 | 5.930 | 5.120 | 5.930 | 5.447 | 16,617 |
| 2023-06-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-06-21 | 5.305 | 5.930 | 5.260 | 5.930 | 5.447 | 4,575 |
| 2023-06-20 | 5.290 | 5.930 | 5.270 | 5.930 | 5.447 | 3,678 |
| 2023-06-19 | 5.375 | 5.930 | 5.300 | 5.930 | 5.447 | 12,966 |
| 2023-06-16 | 5.585 | 5.930 | 5.400 | 5.930 | 5.447 | 2,883 |
| 2023-06-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-06-14 | 5.535 | 5.930 | 5.490 | 5.930 | 5.447 | 5,961 |
| 2023-06-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-06-12 | 5.660 | 5.930 | 5.660 | 5.930 | 5.447 | 3,672 |
| 2023-06-09 | 5.460 | 5.930 | 5.460 | 5.930 | 5.447 | 3,042 |
| 2023-06-08 | 5.325 | 5.930 | 5.310 | 5.930 | 5.447 | 8,571 |
| 2023-06-07 | 5.370 | 5.930 | 5.370 | 5.930 | 5.447 | 30,768 |
| 2023-06-06 | 5.430 | 5.930 | 5.330 | 5.930 | 5.447 | 60,171 |
| 2023-06-05 | 5.430 | 5.930 | 5.400 | 5.930 | 5.447 | 67,578 |
| 2023-06-02 | 5.460 | 5.930 | 5.380 | 5.930 | 5.447 | 2,191 |
| 2023-06-01 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-31 | 5.535 | 5.930 | 5.410 | 5.930 | 5.447 | 21 |
| 2023-05-30 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-26 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-24 | 5.565 | 5.930 | 5.530 | 5.930 | 5.447 | 3,982 |
| 2023-05-23 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-19 | 5.545 | 5.930 | 5.534 | 5.930 | 5.447 | 13,554 |
| 2023-05-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-16 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-12 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-10 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-09 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-05 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-04 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-03 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-05-02 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-26 | 6.175 | 6.230 | 5.930 | 5.930 | 5.447 | 29 |
| 2023-04-25 | 6.200 | 6.200 | 5.930 | 5.930 | 5.447 | 46 |
| 2023-04-24 | 6.230 | 6.240 | 5.930 | 5.930 | 5.447 | 239 |
| 2023-04-21 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-20 | 6.350 | 6.350 | 5.930 | 5.930 | 5.447 | 366 |
| 2023-04-19 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-14 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-12 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-05 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-04 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-04-03 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 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.