Axactor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.215	10.215	10.215	10.215	9.382	0
2022-10-10	10.215	10.215	10.215	10.215	9.382	0
2022-10-07	10.215	10.215	10.215	10.215	9.382	0
2022-10-06	10.215	10.215	10.215	10.215	9.382	0
2022-10-05	5.493	10.215	5.460	10.215	9.382	134
2022-10-04	10.215	10.215	10.215	10.215	9.382	0
2022-10-03	10.215	10.215	10.215	10.215	9.382	0
2022-09-30	10.215	10.215	10.215	10.215	9.382	0
2022-09-29	10.215	10.215	10.215	10.215	9.382	0
2022-09-28	10.215	10.215	10.215	10.215	9.382	0
2022-09-27	10.215	10.215	10.215	10.215	9.382	0
2022-09-26	5.573	10.215	5.445	10.215	9.382	24,353
2022-09-23	5.610	10.215	5.570	10.215	9.382	101,228
2022-09-22	5.680	10.215	5.680	10.215	9.382	51,840
2022-09-21	5.740	10.215	5.615	10.215	9.382	869
2022-09-20	5.820	10.215	5.650	10.215	9.382	23
2022-09-16	10.215	10.215	10.215	10.215	9.382	0
2022-09-15	10.215	10.215	10.215	10.215	9.382	0
2022-09-14	10.215	10.215	10.215	10.215	9.382	0
2022-09-13	6.180	10.215	6.180	10.215	9.382	50,000
2022-09-12	6.040	10.215	6.040	10.215	9.382	11,754
2022-09-09	5.940	10.215	5.940	10.215	9.382	18,255
2022-09-08	10.215	10.215	10.215	10.215	9.382	0
2022-09-07	6.120	10.215	6.035	10.215	9.382	13
2022-09-06	10.215	10.215	10.215	10.215	9.382	0
2022-09-05	6.178	10.215	6.090	10.215	9.382	25
2022-09-02	10.215	10.215	10.215	10.215	9.382	0
2022-09-01	10.215	10.215	10.215	10.215	9.382	0
2022-08-31	10.215	10.215	10.215	10.215	9.382	0
2022-08-30	10.215	10.215	10.215	10.215	9.382	0
2022-08-26	6.993	10.215	6.800	10.215	9.382	6,111
2022-08-25	10.215	10.215	10.215	10.215	9.382	0
2022-08-24	6.945	10.215	6.800	10.215	9.382	9
2022-08-23	10.215	10.215	10.215	10.215	9.382	0
2022-08-22	7.553	10.215	7.165	10.215	9.382	2
2022-08-19	7.535	10.215	7.460	10.215	9.382	828
2022-08-18	7.535	10.215	7.420	10.215	9.382	55,915
2022-08-17	7.330	10.215	7.330	10.215	9.382	29
2022-08-16	7.290	10.215	7.290	10.215	9.382	29
2022-08-15	10.215	10.215	10.215	10.215	9.382	0
2022-08-12	10.215	10.215	10.215	10.215	9.382	0
2022-08-11	7.115	10.215	7.080	10.215	9.382	2,023
2022-08-10	7.140	10.215	7.140	10.215	9.382	3,453
2022-08-09	10.215	10.215	10.215	10.215	9.382	0
2022-08-08	7.115	10.215	7.115	10.215	9.382	1,353
2022-08-05	10.215	10.215	10.215	10.215	9.382	0
2022-08-04	10.215	10.215	10.215	10.215	9.382	0
2022-08-03	7.088	10.215	7.075	10.215	9.382	29,007
2022-08-02	7.163	10.215	7.080	10.215	9.382	56
2022-08-01	10.215	10.215	10.215	10.215	9.382	0
2022-07-29	7.215	10.215	7.090	10.215	9.382	65
2022-07-28	7.150	10.215	7.150	10.215	9.382	1,400
2022-07-27	10.215	10.215	10.215	10.215	9.382	0
2022-07-26	10.215	10.215	10.215	10.215	9.382	0
2022-07-25	6.778	10.215	6.760	10.215	9.382	495
2022-07-22	6.560	10.215	6.560	10.215	9.382	493
2022-07-21	6.453	10.215	6.445	10.215	9.382	26,481
2022-07-20	10.215	10.215	10.215	10.215	9.382	0
2022-07-19	10.215	10.215	10.215	10.215	9.382	0
2022-07-18	6.165	10.215	6.165	10.215	9.382	4,000

← NewerPage 18 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.