Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.213 | 5.213 | 5.213 | 5.213 | 5.213 | 0 |
| 2026-05-05 | 5.183 | 5.183 | 5.183 | 5.183 | 5.183 | 0 |
| 2026-05-01 | 4.975 | 4.975 | 4.975 | 4.975 | 4.975 | 0 |
| 2026-04-30 | 5.120 | 5.120 | 4.945 | 4.975 | 4.975 | 61 |
| 2026-04-29 | 4.953 | 4.953 | 4.953 | 4.953 | 4.953 | 0 |
| 2026-04-28 | 6.705 | 6.705 | 6.705 | 6.705 | 6.158 | 0 |
| 2026-04-27 | 6.630 | 6.630 | 6.630 | 6.630 | 6.090 | 0 |
| 2026-04-24 | 6.715 | 6.715 | 6.715 | 6.715 | 6.168 | 0 |
| 2026-04-23 | 6.820 | 6.820 | 6.820 | 6.820 | 6.264 | 0 |
| 2026-04-22 | 6.880 | 6.880 | 6.880 | 6.880 | 6.319 | 0 |
| 2026-04-21 | 7.020 | 7.020 | 7.020 | 7.020 | 6.448 | 0 |
| 2026-04-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.429 | 0 |
| 2026-04-17 | 7.115 | 7.115 | 7.115 | 7.115 | 6.535 | 0 |
| 2026-04-16 | 6.905 | 6.905 | 6.905 | 6.905 | 6.342 | 0 |
| 2026-04-15 | 7.010 | 7.010 | 7.010 | 7.010 | 6.439 | 0 |
| 2026-04-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.246 | 0 |
| 2026-04-13 | 6.785 | 6.785 | 6.785 | 6.785 | 6.232 | 0 |
| 2026-04-10 | 6.840 | 6.840 | 6.840 | 6.840 | 6.282 | 0 |
| 2026-04-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.246 | 0 |
| 2026-04-08 | 6.670 | 6.670 | 6.670 | 6.670 | 6.126 | 0 |
| 2026-04-07 | 6.580 | 6.580 | 6.505 | 6.505 | 5.975 | 72 |
| 2026-04-02 | 6.610 | 6.610 | 6.610 | 6.610 | 6.071 | 0 |
| 2026-04-01 | 6.650 | 6.700 | 6.610 | 6.610 | 6.071 | 72 |
| 2026-03-31 | 6.610 | 6.610 | 6.610 | 6.610 | 6.071 | 0 |
| 2026-03-30 | 6.610 | 6.610 | 6.610 | 6.610 | 6.071 | 0 |
| 2026-03-27 | 6.560 | 6.560 | 6.560 | 6.560 | 6.025 | 0 |
| 2026-03-26 | 6.540 | 6.540 | 6.540 | 6.540 | 6.007 | 0 |
| 2026-03-25 | 6.610 | 6.610 | 6.610 | 6.610 | 6.071 | 0 |
| 2026-03-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.108 | 0 |
| 2026-03-23 | 6.730 | 6.730 | 6.730 | 6.730 | 6.181 | 0 |
| 2026-03-20 | 6.730 | 6.730 | 6.730 | 6.730 | 6.181 | 0 |
| 2026-03-19 | 6.860 | 6.860 | 6.860 | 6.860 | 6.301 | 0 |
| 2026-03-18 | 6.960 | 6.960 | 6.920 | 6.960 | 6.393 | 1 |
| 2026-03-17 | 6.960 | 6.960 | 6.960 | 6.960 | 6.393 | 0 |
| 2026-03-16 | 6.960 | 6.960 | 6.920 | 6.920 | 6.356 | 1 |
| 2026-03-13 | 7.090 | 7.090 | 7.090 | 7.090 | 6.512 | 0 |
| 2026-03-12 | 6.940 | 7.020 | 6.940 | 6.940 | 6.374 | 14 |
| 2026-03-11 | 6.960 | 6.960 | 6.960 | 6.960 | 6.393 | 0 |
| 2026-03-10 | 6.940 | 6.981 | 6.940 | 6.940 | 6.374 | 400,000 |
| 2026-03-09 | 6.860 | 6.860 | 6.860 | 6.860 | 6.301 | 0 |
| 2026-03-06 | 6.960 | 6.960 | 6.960 | 6.960 | 6.393 | 0 |
| 2026-03-05 | 7.090 | 7.090 | 7.090 | 7.090 | 6.512 | 0 |
| 2026-03-04 | 7.126 | 7.280 | 7.126 | 7.280 | 6.687 | 340,023 |
| 2026-03-03 | 7.050 | 7.050 | 7.050 | 7.050 | 6.475 | 0 |
| 2026-03-02 | 7.130 | 7.130 | 7.130 | 7.130 | 6.549 | 0 |
| 2026-02-27 | 7.360 | 7.360 | 7.360 | 7.360 | 6.760 | 0 |
| 2026-02-26 | 7.430 | 7.430 | 7.430 | 7.430 | 6.824 | 0 |
| 2026-02-25 | 7.530 | 7.530 | 7.530 | 7.530 | 6.916 | 0 |
| 2026-02-24 | 7.430 | 7.430 | 7.430 | 7.430 | 6.824 | 0 |
| 2026-02-23 | 7.660 | 7.660 | 7.660 | 7.660 | 7.036 | 0 |
| 2026-02-20 | 7.890 | 7.890 | 7.890 | 7.890 | 7.247 | 0 |
| 2026-02-19 | 7.760 | 7.760 | 7.760 | 7.760 | 7.127 | 0 |
| 2026-02-18 | 7.680 | 7.680 | 7.680 | 7.680 | 7.054 | 0 |
| 2026-02-17 | 7.600 | 7.600 | 7.600 | 7.600 | 6.980 | 0 |
| 2026-02-16 | 7.740 | 7.740 | 7.740 | 7.740 | 7.109 | 0 |
| 2026-02-13 | 7.660 | 7.660 | 7.660 | 7.660 | 7.036 | 0 |
| 2026-02-12 | 8.120 | 8.120 | 8.060 | 8.060 | 7.403 | 1 |
| 2026-02-11 | 8.540 | 8.540 | 8.540 | 8.540 | 7.844 | 0 |
| 2026-02-10 | 8.520 | 8.520 | 8.520 | 8.520 | 7.825 | 0 |
| 2026-02-09 | 8.440 | 8.440 | 8.440 | 8.440 | 7.752 | 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.