Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.370 | 8.370 | 8.370 | 8.370 | 7.688 | 0 |
| 2026-02-05 | 8.540 | 8.540 | 8.540 | 8.540 | 7.844 | 0 |
| 2026-02-04 | 8.500 | 8.540 | 8.500 | 8.540 | 7.844 | 1,133 |
| 2026-02-03 | 8.400 | 8.400 | 8.400 | 8.400 | 7.715 | 0 |
| 2026-02-02 | 8.500 | 8.500 | 8.500 | 8.500 | 7.807 | 0 |
| 2026-01-30 | 8.270 | 8.270 | 8.270 | 8.270 | 7.596 | 0 |
| 2026-01-29 | 8.250 | 8.250 | 8.250 | 8.250 | 7.577 | 0 |
| 2026-01-28 | 8.270 | 8.270 | 8.270 | 8.270 | 7.596 | 0 |
| 2026-01-27 | 8.230 | 8.230 | 8.230 | 8.230 | 7.559 | 0 |
| 2026-01-26 | 8.350 | 8.350 | 8.350 | 8.350 | 7.669 | 0 |
| 2026-01-23 | 8.250 | 8.250 | 8.250 | 8.250 | 7.577 | 0 |
| 2026-01-22 | 8.210 | 8.210 | 8.210 | 8.210 | 7.541 | 0 |
| 2026-01-21 | 8.160 | 8.160 | 8.160 | 8.160 | 7.495 | 0 |
| 2026-01-20 | 8.080 | 8.080 | 8.080 | 8.080 | 7.421 | 0 |
| 2026-01-19 | 8.060 | 8.060 | 8.060 | 8.060 | 7.403 | 0 |
| 2026-01-16 | 8.140 | 8.140 | 8.140 | 8.140 | 7.476 | 0 |
| 2026-01-15 | 7.940 | 8.270 | 7.940 | 8.270 | 7.596 | 64 |
| 2026-01-14 | 7.830 | 7.830 | 7.830 | 7.830 | 7.192 | 0 |
| 2026-01-13 | 7.760 | 7.760 | 7.760 | 7.760 | 7.127 | 0 |
| 2026-01-12 | 7.740 | 7.740 | 7.740 | 7.740 | 7.109 | 0 |
| 2026-01-09 | 7.660 | 7.660 | 7.660 | 7.660 | 7.036 | 0 |
| 2026-01-08 | 7.640 | 7.640 | 7.640 | 7.640 | 7.017 | 0 |
| 2026-01-07 | 7.530 | 7.530 | 7.530 | 7.530 | 6.916 | 0 |
| 2026-01-06 | 7.740 | 7.740 | 7.740 | 7.740 | 7.109 | 0 |
| 2026-01-05 | 7.740 | 7.740 | 7.740 | 7.740 | 7.109 | 0 |
| 2026-01-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.109 | 0 |
| 2025-12-31 | 7.620 | 7.620 | 7.620 | 7.620 | 6.999 | 0 |
| 2025-12-30 | 7.720 | 7.720 | 7.720 | 7.720 | 7.091 | 0 |
| 2025-12-29 | 7.640 | 7.640 | 7.640 | 7.640 | 7.017 | 0 |
| 2025-12-24 | 7.470 | 7.470 | 7.470 | 7.470 | 6.861 | 0 |
| 2025-12-23 | 7.360 | 7.360 | 7.360 | 7.360 | 6.760 | 0 |
| 2025-12-22 | 7.360 | 7.360 | 7.360 | 7.360 | 6.760 | 0 |
| 2025-12-19 | 7.380 | 7.380 | 7.380 | 7.380 | 6.778 | 0 |
| 2025-12-18 | 7.380 | 7.380 | 7.380 | 7.380 | 6.778 | 0 |
| 2025-12-17 | 7.300 | 7.300 | 7.300 | 7.300 | 6.705 | 0 |
| 2025-12-16 | 7.320 | 7.320 | 7.320 | 7.320 | 6.723 | 0 |
| 2025-12-15 | 7.340 | 7.340 | 7.340 | 7.340 | 6.742 | 0 |
| 2025-12-12 | 7.430 | 7.430 | 7.430 | 7.430 | 6.824 | 0 |
| 2025-12-11 | 7.430 | 7.430 | 7.430 | 7.430 | 6.824 | 0 |
| 2025-12-10 | 7.470 | 7.470 | 7.470 | 7.470 | 6.861 | 0 |
| 2025-12-09 | 7.490 | 7.490 | 7.490 | 7.490 | 6.879 | 0 |
| 2025-12-08 | 7.430 | 7.430 | 7.430 | 7.430 | 6.824 | 0 |
| 2025-12-05 | 7.410 | 7.410 | 7.410 | 7.410 | 6.806 | 0 |
| 2025-12-04 | 7.490 | 7.490 | 7.490 | 7.490 | 6.879 | 0 |
| 2025-12-03 | 7.430 | 7.430 | 7.430 | 7.430 | 6.824 | 0 |
| 2025-12-02 | 7.530 | 7.530 | 7.530 | 7.530 | 6.916 | 0 |
| 2025-12-01 | 7.430 | 7.430 | 7.430 | 7.430 | 6.824 | 0 |
| 2025-11-28 | 7.130 | 7.130 | 7.130 | 7.130 | 6.549 | 0 |
| 2025-11-27 | 7.090 | 7.090 | 7.090 | 7.090 | 6.512 | 0 |
| 2025-11-26 | 7.170 | 7.170 | 7.170 | 7.170 | 6.585 | 0 |
| 2025-11-25 | 7.090 | 7.090 | 7.090 | 7.090 | 6.512 | 0 |
| 2025-11-24 | 6.770 | 6.820 | 6.770 | 6.770 | 6.218 | 126 |
| 2025-11-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.200 | 0 |
| 2025-11-20 | 6.860 | 6.860 | 6.860 | 6.860 | 6.301 | 0 |
| 2025-11-19 | 6.840 | 6.840 | 6.840 | 6.840 | 6.282 | 0 |
| 2025-11-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.246 | 0 |
| 2025-11-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.338 | 0 |
| 2025-11-14 | 6.960 | 6.960 | 6.960 | 6.960 | 6.393 | 0 |
| 2025-11-13 | 7.090 | 7.090 | 7.090 | 7.090 | 6.512 | 0 |
| 2025-11-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.338 | 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.