Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.953 | 4.953 | 4.953 | 4.953 | 4.953 | 0 |
| 2026-07-29 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-07-28 | 4.983 | 4.983 | 4.983 | 4.983 | 4.983 | 0 |
| 2026-07-27 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2026-07-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-07-23 | 4.905 | 4.905 | 4.905 | 4.905 | 4.905 | 0 |
| 2026-07-22 | 4.878 | 4.878 | 4.878 | 4.878 | 4.878 | 0 |
| 2026-07-21 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2026-07-20 | 4.935 | 4.950 | 4.833 | 4.833 | 4.833 | 195 |
| 2026-07-17 | 4.888 | 4.888 | 4.888 | 4.888 | 4.888 | 0 |
| 2026-07-16 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 0 |
| 2026-07-15 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2026-07-14 | 4.793 | 4.793 | 4.793 | 4.793 | 4.793 | 0 |
| 2026-07-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-07-10 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2026-07-09 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 0 |
| 2026-07-08 | 4.753 | 4.753 | 4.753 | 4.753 | 4.753 | 0 |
| 2026-07-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-07-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-07-03 | 4.878 | 4.878 | 4.878 | 4.878 | 4.878 | 0 |
| 2026-07-02 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2026-07-01 | 4.915 | 4.915 | 4.915 | 4.915 | 4.915 | 0 |
| 2026-06-30 | 4.918 | 4.918 | 4.918 | 4.918 | 4.918 | 0 |
| 2026-06-29 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2026-06-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-06-25 | 4.765 | 4.765 | 4.765 | 4.765 | 4.765 | 0 |
| 2026-06-24 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2026-06-23 | 4.678 | 4.678 | 4.678 | 4.678 | 4.678 | 0 |
| 2026-06-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-06-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-06-18 | 4.773 | 4.773 | 4.773 | 4.773 | 4.773 | 0 |
| 2026-06-17 | 4.693 | 4.693 | 4.693 | 4.693 | 4.693 | 0 |
| 2026-06-16 | 4.745 | 4.745 | 4.745 | 4.745 | 4.745 | 0 |
| 2026-06-15 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-06-12 | 4.783 | 4.783 | 4.783 | 4.783 | 4.783 | 0 |
| 2026-06-11 | 4.673 | 4.673 | 4.673 | 4.673 | 4.673 | 0 |
| 2026-06-10 | 4.773 | 4.773 | 4.710 | 4.773 | 4.773 | 57 |
| 2026-06-09 | 4.813 | 4.813 | 4.813 | 4.813 | 4.813 | 0 |
| 2026-06-08 | 4.773 | 4.773 | 4.765 | 4.773 | 4.773 | 1,133 |
| 2026-06-05 | 4.813 | 4.813 | 4.813 | 4.813 | 4.813 | 0 |
| 2026-06-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-06-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-06-02 | 4.785 | 4.785 | 4.785 | 4.785 | 4.785 | 0 |
| 2026-06-01 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 0 |
| 2026-05-29 | 5.010 | 5.090 | 5.010 | 5.010 | 5.010 | 20 |
| 2026-05-28 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-05-27 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2026-05-26 | 5.043 | 5.043 | 5.043 | 5.043 | 5.043 | 0 |
| 2026-05-22 | 5.098 | 5.098 | 5.098 | 5.098 | 5.098 | 0 |
| 2026-05-21 | 5.040 | 5.140 | 5.040 | 5.040 | 5.040 | 37 |
| 2026-05-20 | 5.078 | 5.078 | 5.078 | 5.078 | 5.078 | 0 |
| 2026-05-19 | 5.153 | 5.153 | 5.153 | 5.153 | 5.153 | 0 |
| 2026-05-18 | 5.173 | 5.173 | 5.173 | 5.173 | 5.173 | 0 |
| 2026-05-15 | 5.200 | 5.200 | 5.173 | 5.173 | 5.173 | 70 |
| 2026-05-14 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-05-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-05-12 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2026-05-11 | 5.233 | 5.233 | 5.233 | 5.233 | 5.233 | 0 |
| 2026-05-08 | 5.420 | 5.420 | 5.310 | 5.420 | 5.420 | 42 |
| 2026-05-07 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 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.