Axactor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.215	10.215	10.215	10.215	9.382	0
2022-07-14	10.215	10.215	10.215	10.215	9.382	0
2022-07-13	10.215	10.215	10.215	10.215	9.382	0
2022-07-12	10.215	10.215	10.215	10.215	9.382	0
2022-07-11	10.215	10.215	10.215	10.215	9.382	0
2022-07-08	6.290	10.215	6.290	10.215	9.382	625
2022-07-07	6.130	10.215	6.130	10.215	9.382	1,011
2022-07-06	10.215	10.215	10.215	10.215	9.382	0
2022-07-05	6.178	10.215	6.000	10.215	9.382	33,994
2022-07-04	10.215	10.215	10.215	10.215	9.382	0
2022-07-01	6.081	10.215	6.081	10.215	9.382	3,571
2022-06-30	5.920	10.215	5.920	10.215	9.382	37,958
2022-06-29	5.900	10.215	5.900	10.215	9.382	617
2022-06-28	5.840	10.215	5.840	10.215	9.382	621
2022-06-27	5.655	10.215	5.655	10.215	9.382	713
2022-06-24	10.215	10.215	10.215	10.215	9.382	0
2022-06-23	10.215	10.215	10.215	10.215	9.382	0
2022-06-22	10.215	10.215	10.215	10.215	9.382	0
2022-06-21	10.215	10.215	10.215	10.215	9.382	0
2022-06-20	10.215	10.215	10.215	10.215	9.382	0
2022-06-17	5.395	10.215	5.395	10.215	9.382	434
2022-06-16	10.215	10.215	10.215	10.215	9.382	0
2022-06-15	5.475	10.215	5.475	10.215	9.382	2,280
2022-06-14	5.400	10.215	5.380	10.215	9.382	116
2022-06-13	10.215	10.215	10.215	10.215	9.382	0
2022-06-10	10.215	10.215	10.215	10.215	9.382	0
2022-06-09	10.215	10.215	10.215	10.215	9.382	0
2022-06-08	6.100	10.215	5.930	10.215	9.382	6,876
2022-06-07	6.315	10.215	6.020	10.215	9.382	13,657
2022-06-06	10.215	10.215	10.215	10.215	9.382	0
2022-06-01	10.215	10.215	10.215	10.215	9.382	0
2022-05-31	6.210	10.215	6.150	10.215	9.382	173
2022-05-30	10.215	10.215	10.215	10.215	9.382	0
2022-05-27	6.215	10.215	6.170	10.215	9.382	366
2022-05-26	10.215	10.215	10.215	10.215	9.382	0
2022-05-25	6.215	10.215	6.100	10.215	9.382	583
2022-05-24	6.205	10.215	6.100	10.215	9.382	11,644
2022-05-23	6.340	10.215	6.340	10.215	9.382	652
2022-05-20	6.245	10.215	6.245	10.215	9.382	634
2022-05-19	5.930	10.215	5.925	10.215	9.382	10,079
2022-05-18	5.920	10.215	5.920	10.215	9.382	414
2022-05-17	10.215	10.215	10.215	10.215	9.382	0
2022-05-16	5.915	10.215	5.900	10.215	9.382	5,315
2022-05-13	5.900	10.215	5.900	10.215	9.382	4,729
2022-05-12	5.725	10.215	5.680	10.215	9.382	2,129
2022-05-11	10.215	10.215	10.215	10.215	9.382	0
2022-05-10	5.725	10.215	5.535	10.215	9.382	4,476
2022-05-09	10.215	10.215	10.215	10.215	9.382	0
2022-05-06	10.215	10.215	10.215	10.215	9.382	0
2022-05-05	10.215	10.215	10.215	10.215	9.382	0
2022-05-04	10.215	10.215	10.215	10.215	9.382	0
2022-05-03	5.930	10.215	5.930	10.215	9.382	7,629
2022-04-29	6.145	10.215	6.145	10.215	9.382	14,992
2022-04-28	10.215	10.215	10.215	10.215	9.382	0
2022-04-27	5.953	10.215	5.910	10.215	9.382	23,441
2022-04-26	6.000	10.215	5.935	10.215	9.382	880
2022-04-25	5.910	10.215	5.910	10.215	9.382	887
2022-04-22	6.168	10.215	6.125	10.215	9.382	890
2022-04-21	6.300	10.215	6.170	10.215	9.382	967
2022-04-20	6.393	10.215	6.320	10.215	9.382	803

← NewerPage 19 of 22 · 1,261 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.