Axactor SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.363	10.215	6.185	10.215	9.382	128,199
2022-01-20	6.430	10.215	6.280	10.215	9.382	129,885
2022-01-19	6.468	10.215	6.400	10.215	9.382	18,807
2022-01-18	6.800	10.215	6.489	10.215	9.382	10,029
2022-01-17	10.215	10.215	10.215	10.215	9.382	0
2022-01-14	10.215	10.215	10.215	10.215	9.382	0
2022-01-13	7.405	10.215	7.405	10.215	9.382	1,134
2022-01-12	10.215	10.215	10.215	10.215	9.382	0
2022-01-11	7.353	10.215	7.215	10.215	9.382	27,302
2022-01-10	7.430	10.215	7.240	10.215	9.382	75
2022-01-07	7.350	10.215	7.350	10.215	9.382	4,830
2022-01-06	7.453	10.215	7.370	10.215	9.382	4,512
2022-01-05	7.668	10.215	7.595	10.215	9.382	1,099
2022-01-04	7.815	10.215	7.720	10.215	9.382	5,000
2021-12-31	10.215	10.215	10.215	10.215	9.382	0
2021-12-30	7.668	10.215	7.550	10.215	9.382	4,692
2021-12-29	10.215	10.215	10.215	10.215	9.382	0
2021-12-24	10.215	10.215	10.215	10.215	9.382	0
2021-12-23	7.395	10.215	7.395	10.215	9.382	9,345
2021-12-22	7.220	10.215	7.110	10.215	9.382	9,006
2021-12-21	7.180	10.215	7.180	10.215	9.382	6,098
2021-12-20	7.093	10.215	7.090	10.215	9.382	10,000
2021-12-17	7.205	10.215	7.205	10.215	9.382	31,493
2021-12-16	7.255	10.215	7.255	10.215	9.382	14,200
2021-12-15	10.215	10.215	10.215	10.215	9.382	0
2021-12-14	7.153	10.215	7.080	10.215	9.382	71,264
2021-12-13	10.215	10.215	10.215	10.215	9.382	0
2021-12-10	7.458	10.215	7.375	10.215	9.382	2,501
2021-12-09	7.515	10.215	7.515	10.215	9.382	423
2021-12-08	7.330	10.215	7.330	10.215	9.382	1,575
2021-12-07	7.200	10.215	7.200	10.215	9.382	13,080
2021-12-06	10.215	10.215	10.215	10.215	9.382	0
2021-12-03	10.215	10.215	10.215	10.215	9.382	2,501
2021-12-02	7.378	10.215	7.220	10.215	9.382	33,107
2021-12-01	7.250	10.215	7.250	10.215	9.382	27,830
2021-11-30	7.188	10.215	7.120	10.215	9.382	8,831
2021-11-29	7.273	10.215	7.230	10.215	9.382	3,314
2021-11-26	7.420	10.215	7.340	10.215	9.382	12,871
2021-11-25	7.710	10.215	7.625	10.215	9.382	1,636
2021-11-24	7.753	10.215	7.665	10.215	9.382	3,508
2021-11-23	7.720	10.215	7.605	10.215	9.382	12,399
2021-11-22	7.868	10.215	7.745	10.215	9.382	2,062
2021-11-19	7.873	10.215	7.830	10.215	9.382	19,997
2021-11-18	7.958	10.215	7.755	10.215	9.382	20,800
2021-11-17	7.953	10.215	7.950	10.215	9.382	9,708
2021-11-16	10.215	10.215	10.215	10.215	9.382	0
2021-11-15	8.110	10.215	8.110	10.215	9.382	18,523
2021-11-12	8.125	10.215	8.100	10.215	9.382	12,154
2021-11-11	8.120	10.215	8.075	10.215	9.382	19,214
2021-11-10	8.135	10.215	8.090	10.215	9.382	8,771
2021-11-09	8.258	10.215	8.076	10.215	9.382	14,630
2021-11-08	8.173	10.215	8.145	10.215	9.382	12,063
2021-11-05	10.215	10.215	10.215	10.215	9.382	0
2021-11-04	8.245	10.215	8.095	10.215	9.382	17,325
2021-11-03	8.070	10.215	8.070	10.215	9.382	8,237
2021-11-02	8.010	10.215	7.950	10.215	9.382	50,623
2021-11-01	8.183	10.215	7.900	10.215	9.382	97,093
2021-10-29	8.305	10.215	8.115	10.215	9.382	9,756
2021-10-28	8.493	10.215	8.175	10.215	9.382	120,800
2021-10-27	8.283	10.215	8.105	10.215	9.382	555,580

← NewerPage 21 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.