Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-30 | 6.200 | 6.240 | 5.930 | 5.930 | 5.447 | 41 |
| 2023-03-29 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-24 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-23 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-21 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-20 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-16 | 6.378 | 6.580 | 5.930 | 5.930 | 5.447 | 74 |
| 2023-03-15 | 6.340 | 6.340 | 5.930 | 5.930 | 5.447 | 149 |
| 2023-03-14 | 6.263 | 6.670 | 5.930 | 5.930 | 5.447 | 64 |
| 2023-03-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-10 | 6.750 | 6.750 | 5.930 | 5.930 | 5.447 | 4 |
| 2023-03-09 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-08 | 6.800 | 6.800 | 5.930 | 5.930 | 5.447 | 1 |
| 2023-03-07 | 6.945 | 6.945 | 5.930 | 5.930 | 5.447 | 11 |
| 2023-03-06 | 7.055 | 7.055 | 5.930 | 5.930 | 5.447 | 72 |
| 2023-03-03 | 6.963 | 7.110 | 5.930 | 5.930 | 5.447 | 31 |
| 2023-03-02 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-03-01 | 7.120 | 7.140 | 5.930 | 5.930 | 5.447 | 14 |
| 2023-02-28 | 7.030 | 7.135 | 5.930 | 5.930 | 5.447 | 42 |
| 2023-02-27 | 7.025 | 7.055 | 5.930 | 5.930 | 5.447 | 28 |
| 2023-02-24 | 7.135 | 7.250 | 5.930 | 5.930 | 5.447 | 150 |
| 2023-02-23 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-02-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-02-21 | 6.888 | 6.940 | 5.930 | 5.930 | 5.447 | 983 |
| 2023-02-20 | 6.840 | 6.960 | 5.930 | 5.930 | 5.447 | 966 |
| 2023-02-17 | 6.770 | 6.770 | 5.930 | 5.930 | 5.447 | 1,908 |
| 2023-02-16 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-02-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-02-14 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-02-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-02-10 | 5.905 | 5.930 | 5.905 | 5.930 | 5.447 | 1,147 |
| 2023-02-09 | 5.858 | 5.930 | 5.850 | 5.930 | 5.447 | 1,009 |
| 2023-02-08 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-02-07 | 5.940 | 5.940 | 5.930 | 5.930 | 5.447 | 1 |
| 2023-02-06 | 5.920 | 5.930 | 5.900 | 5.930 | 5.447 | 1,139 |
| 2023-02-03 | 5.930 | 5.960 | 5.930 | 5.930 | 5.447 | 3 |
| 2023-02-02 | 5.745 | 5.930 | 5.745 | 5.930 | 5.447 | 579 |
| 2023-02-01 | 5.710 | 5.930 | 5.660 | 5.930 | 5.447 | 546 |
| 2023-01-31 | 5.730 | 5.930 | 5.675 | 5.930 | 5.447 | 2,142 |
| 2023-01-30 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-01-27 | 5.835 | 5.930 | 5.820 | 5.930 | 5.447 | 715 |
| 2023-01-26 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-01-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-01-24 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-01-23 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-01-20 | 5.900 | 5.930 | 5.900 | 5.930 | 5.447 | 291 |
| 2023-01-19 | 5.745 | 5.930 | 5.745 | 5.930 | 5.447 | 2,759 |
| 2023-01-18 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-01-17 | 5.930 | 5.930 | 5.855 | 5.930 | 5.447 | 756 |
| 2023-01-16 | 5.930 | 5.930 | 5.930 | 5.930 | 5.447 | 0 |
| 2023-01-13 | 6.185 | 6.185 | 5.930 | 5.930 | 5.447 | 3,048 |
| 2023-01-12 | 6.300 | 6.300 | 5.930 | 5.930 | 5.447 | 1,898 |
| 2023-01-11 | 6.688 | 6.785 | 5.930 | 5.930 | 5.447 | 3,785 |
| 2023-01-10 | 6.535 | 6.600 | 5.930 | 5.930 | 5.447 | 5,646 |
| 2023-01-09 | 6.100 | 6.560 | 5.930 | 5.930 | 5.447 | 420 |
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.