Axactor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	10.215	10.215	10.215	10.215	9.382	0
2022-04-14	10.215	10.215	10.215	10.215	9.382	0
2022-04-13	10.215	10.215	10.215	10.215	9.382	0
2022-04-12	6.478	10.215	6.365	10.215	9.382	4,353
2022-04-11	6.455	10.215	6.455	10.215	9.382	111
2022-04-08	6.353	10.215	6.340	10.215	9.382	45,150
2022-04-07	6.058	10.215	6.050	10.215	9.382	39,567
2022-04-06	6.305	10.215	6.130	10.215	9.382	27,354
2022-04-05	6.425	10.215	6.310	10.215	9.382	23,786
2022-04-04	6.620	10.215	6.425	10.215	9.382	2,598
2022-04-01	10.215	10.215	10.215	10.215	9.382	0
2022-03-31	6.620	10.215	6.620	10.215	9.382	3,803
2022-03-30	10.215	10.215	10.215	10.215	9.382	0
2022-03-29	10.215	10.215	10.215	10.215	9.382	0
2022-03-28	6.660	10.215	6.660	10.215	9.382	3,660
2022-03-25	6.763	10.215	6.555	10.215	9.382	28,115
2022-03-24	6.705	10.215	6.705	10.215	9.382	1,177
2022-03-23	6.285	10.215	6.285	10.215	9.382	1,174
2022-03-22	6.225	10.215	6.170	10.215	9.382	6,770
2022-03-21	10.215	10.215	10.215	10.215	9.382	0
2022-03-18	6.273	10.215	6.225	10.215	9.382	18,216
2022-03-17	10.215	10.215	10.215	10.215	9.382	0
2022-03-16	5.950	10.215	5.950	10.215	9.382	3,737
2022-03-15	5.830	10.215	5.660	10.215	9.382	16,269
2022-03-14	5.675	10.215	5.675	10.215	9.382	3,069
2022-03-11	5.510	10.215	5.465	10.215	9.382	3,815
2022-03-10	5.768	10.215	5.525	10.215	9.382	1,842
2022-03-09	5.620	10.215	5.620	10.215	9.382	17,899
2022-03-08	5.250	10.215	5.250	10.215	9.382	2,471
2022-03-07	10.215	10.215	10.215	10.215	9.382	0
2022-03-04	5.778	10.215	5.520	10.215	9.382	3,171
2022-03-03	10.215	10.215	10.215	10.215	9.382	0
2022-03-02	5.683	10.215	5.665	10.215	9.382	4,427
2022-03-01	5.788	10.215	5.680	10.215	9.382	1,239
2022-02-28	5.735	10.215	5.735	10.215	9.382	4,750
2022-02-25	10.215	10.215	10.215	10.215	9.382	0
2022-02-24	5.600	10.215	5.600	10.215	9.382	4,816
2022-02-23	10.215	10.215	10.215	10.215	9.382	0
2022-02-22	5.830	10.215	5.795	10.215	9.382	8,968
2022-02-21	5.770	10.215	5.770	10.215	9.382	37,828
2022-02-18	5.640	10.215	5.640	10.215	9.382	8,266
2022-02-17	5.610	10.215	5.540	10.215	9.382	2,968
2022-02-16	5.550	10.215	5.550	10.215	9.382	174
2022-02-15	5.480	10.215	5.480	10.215	9.382	6,528
2022-02-14	5.545	10.215	5.405	10.215	9.382	3,266
2022-02-11	10.215	10.215	10.215	10.215	9.382	0
2022-02-10	5.700	10.215	5.490	10.215	9.382	40,953
2022-02-09	10.215	10.215	10.215	10.215	9.382	0
2022-02-08	10.215	10.215	10.215	10.215	9.382	0
2022-02-07	5.740	10.215	5.635	10.215	9.382	3,139
2022-02-04	10.215	10.215	10.215	10.215	9.382	0
2022-02-03	10.215	10.215	10.215	10.215	9.382	0
2022-02-02	5.863	10.215	5.740	10.215	9.382	2,500
2022-02-01	5.893	10.215	5.825	10.215	9.382	5,178
2022-01-31	5.775	10.215	5.775	10.215	9.382	13,896
2022-01-28	5.868	10.215	5.705	10.215	9.382	1,015
2022-01-27	5.880	10.215	5.880	10.215	9.382	2,108
2022-01-26	5.600	10.215	5.600	10.215	9.382	10,178
2022-01-25	5.815	10.215	5.420	10.215	9.382	38,164
2022-01-24	6.230	10.215	5.755	10.215	9.382	141,340

← NewerPage 20 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.