Axactor SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	6.000	6.160	5.930	5.930	5.447	2
2023-01-05	6.010	6.040	5.930	5.930	5.447	2
2023-01-04	6.000	6.000	5.930	5.930	5.447	1,717
2023-01-03	5.930	6.035	5.930	5.930	5.447	4,860
2022-12-30	5.880	5.930	5.880	5.930	5.447	2,220
2022-12-29	5.793	5.793	5.793	5.793	5.320	0
2022-12-28	5.793	5.793	5.793	5.793	5.320	0
2022-12-23	5.793	5.793	5.730	5.793	5.320	1
2022-12-22	5.845	10.215	5.745	10.215	9.382	655
2022-12-21	10.215	10.215	10.215	10.215	9.382	0
2022-12-20	10.215	10.215	10.215	10.215	9.382	0
2022-12-19	10.215	10.215	10.215	10.215	9.382	0
2022-12-16	10.215	10.215	10.215	10.215	9.382	0
2022-12-15	10.215	10.215	10.215	10.215	9.382	0
2022-12-14	10.215	10.215	10.215	10.215	9.382	0
2022-12-13	10.215	10.215	10.215	10.215	9.382	0
2022-12-12	10.215	10.215	10.215	10.215	9.382	0
2022-12-09	10.215	10.215	10.215	10.215	9.382	0
2022-12-08	10.215	10.215	10.215	10.215	9.382	0
2022-12-07	10.215	10.215	10.215	10.215	9.382	0
2022-12-06	10.215	10.215	10.215	10.215	9.382	0
2022-12-05	10.215	10.215	10.215	10.215	9.382	0
2022-12-02	6.093	10.215	6.080	10.215	9.382	2,275
2022-12-01	6.125	10.215	6.125	10.215	9.382	465
2022-11-30	10.215	10.215	10.215	10.215	9.382	0
2022-11-29	10.215	10.215	10.215	10.215	9.382	0
2022-11-28	10.215	10.215	10.215	10.215	9.382	0
2022-11-25	6.245	10.215	6.120	10.215	9.382	384
2022-11-24	10.215	10.215	10.215	10.215	9.382	0
2022-11-23	6.000	10.215	5.870	10.215	9.382	3
2022-11-22	10.215	10.215	10.215	10.215	9.382	0
2022-11-21	10.215	10.215	10.215	10.215	9.382	0
2022-11-18	10.215	10.215	10.215	10.215	9.382	0
2022-11-17	10.215	10.215	10.215	10.215	9.382	0
2022-11-16	10.215	10.215	10.215	10.215	9.382	0
2022-11-15	10.215	10.215	10.215	10.215	9.382	9
2022-11-14	6.165	10.215	6.165	10.215	9.382	715
2022-11-11	10.215	10.215	10.215	10.215	9.382	1,394
2022-11-10	5.900	10.215	5.900	10.215	9.382	1,985
2022-11-09	10.215	10.215	10.215	10.215	9.382	0
2022-11-08	10.215	10.215	10.215	10.215	9.382	0
2022-11-07	10.215	10.215	10.215	10.215	9.382	0
2022-11-04	10.215	10.215	10.215	10.215	9.382	0
2022-11-03	10.215	10.215	10.215	10.215	9.382	0
2022-11-02	10.215	10.215	10.215	10.215	9.382	0
2022-11-01	10.215	10.215	10.215	10.215	9.382	0
2022-10-31	10.215	10.215	10.215	10.215	9.382	108
2022-10-28	10.215	10.215	10.215	10.215	9.382	0
2022-10-27	10.215	10.215	10.215	10.215	9.382	0
2022-10-26	10.215	10.215	10.215	10.215	9.382	0
2022-10-25	10.215	10.215	10.215	10.215	9.382	0
2022-10-24	10.215	10.215	10.215	10.215	9.382	0
2022-10-21	10.215	10.215	10.215	10.215	9.382	11
2022-10-20	10.215	10.215	10.215	10.215	9.382	0
2022-10-19	10.215	10.215	10.215	10.215	9.382	7
2022-10-18	10.215	10.215	10.215	10.215	9.382	162
2022-10-17	5.310	10.215	5.310	10.215	9.382	144
2022-10-14	5.393	10.215	5.255	10.215	9.382	357
2022-10-13	5.380	10.215	5.380	10.215	9.382	805
2022-10-12	5.288	10.215	5.185	10.215	9.382	1,000

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.