Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.860 | 6.860 | 6.860 | 6.860 | 6.301 | 0 |
| 2025-11-10 | 6.840 | 6.840 | 6.840 | 6.840 | 6.282 | 0 |
| 2025-11-07 | 6.820 | 6.820 | 6.820 | 6.820 | 6.264 | 0 |
| 2025-11-06 | 6.860 | 6.860 | 6.860 | 6.860 | 6.301 | 0 |
| 2025-11-05 | 7.070 | 7.070 | 7.070 | 7.070 | 6.494 | 0 |
| 2025-11-04 | 7.260 | 7.260 | 7.260 | 7.260 | 6.668 | 0 |
| 2025-11-03 | 7.170 | 7.170 | 7.170 | 7.170 | 6.585 | 0 |
| 2025-10-31 | 7.050 | 7.050 | 7.050 | 7.050 | 6.475 | 0 |
| 2025-10-30 | 7.220 | 7.220 | 7.220 | 7.220 | 6.631 | 0 |
| 2025-10-29 | 7.340 | 7.400 | 7.280 | 7.280 | 6.687 | 610 |
| 2025-10-28 | 7.320 | 7.320 | 7.320 | 7.320 | 6.723 | 0 |
| 2025-10-27 | 7.240 | 7.240 | 7.240 | 7.240 | 6.650 | 0 |
| 2025-10-24 | 7.300 | 7.300 | 7.300 | 7.300 | 6.705 | 0 |
| 2025-10-23 | 7.570 | 7.570 | 7.570 | 7.570 | 6.953 | 0 |
| 2025-10-22 | 7.220 | 7.220 | 7.220 | 7.220 | 6.631 | 0 |
| 2025-10-21 | 7.070 | 7.070 | 7.070 | 7.070 | 6.494 | 0 |
| 2025-10-20 | 7.050 | 7.050 | 7.050 | 7.050 | 6.475 | 0 |
| 2025-10-17 | 7.030 | 7.030 | 7.030 | 7.030 | 6.457 | 0 |
| 2025-10-16 | 7.090 | 7.090 | 7.090 | 7.090 | 6.512 | 0 |
| 2025-10-15 | 7.240 | 7.240 | 7.240 | 7.240 | 6.650 | 0 |
| 2025-10-14 | 7.170 | 7.170 | 7.170 | 7.170 | 6.585 | 0 |
| 2025-10-13 | 7.320 | 7.320 | 7.320 | 7.320 | 6.723 | 0 |
| 2025-10-10 | 7.600 | 7.600 | 7.430 | 7.430 | 6.824 | 66 |
| 2025-10-09 | 7.600 | 7.600 | 7.600 | 7.600 | 6.980 | 0 |
| 2025-10-08 | 7.660 | 7.680 | 7.660 | 7.660 | 7.036 | 65 |
| 2025-10-07 | 7.640 | 7.640 | 7.640 | 7.640 | 7.017 | 0 |
| 2025-10-06 | 7.640 | 7.640 | 7.640 | 7.640 | 7.017 | 0 |
| 2025-10-03 | 7.550 | 7.550 | 7.550 | 7.550 | 6.935 | 0 |
| 2025-10-02 | 7.600 | 7.600 | 7.600 | 7.600 | 6.980 | 0 |
| 2025-10-01 | 7.740 | 7.740 | 7.740 | 7.740 | 7.109 | 0 |
| 2025-09-30 | 7.530 | 7.530 | 7.530 | 7.530 | 6.916 | 0 |
| 2025-09-29 | 7.600 | 7.600 | 7.600 | 7.600 | 6.980 | 0 |
| 2025-09-26 | 7.470 | 7.470 | 7.470 | 7.470 | 6.861 | 0 |
| 2025-09-25 | 7.620 | 7.620 | 7.620 | 7.620 | 6.999 | 0 |
| 2025-09-24 | 7.740 | 7.740 | 7.740 | 7.740 | 7.109 | 0 |
| 2025-09-23 | 7.810 | 7.840 | 7.810 | 7.810 | 7.173 | 126 |
| 2025-09-22 | 7.780 | 7.780 | 7.780 | 7.780 | 7.146 | 0 |
| 2025-09-19 | 7.970 | 7.970 | 7.970 | 7.970 | 7.320 | 0 |
| 2025-09-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.302 | 0 |
| 2025-09-17 | 7.930 | 7.930 | 7.930 | 7.930 | 7.284 | 0 |
| 2025-09-16 | 7.850 | 7.850 | 7.850 | 7.850 | 7.210 | 0 |
| 2025-09-15 | 7.720 | 7.720 | 7.720 | 7.720 | 7.091 | 0 |
| 2025-09-12 | 7.910 | 7.910 | 7.910 | 7.910 | 7.265 | 0 |
| 2025-09-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.348 | 0 |
| 2025-09-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.302 | 0 |
| 2025-09-09 | 8.060 | 8.060 | 8.060 | 8.060 | 7.403 | 0 |
| 2025-09-08 | 8.140 | 8.140 | 8.140 | 8.140 | 7.476 | 0 |
| 2025-09-05 | 8.400 | 8.400 | 8.400 | 8.400 | 7.715 | 0 |
| 2025-09-04 | 8.440 | 8.440 | 8.440 | 8.440 | 7.752 | 0 |
| 2025-09-03 | 8.480 | 8.480 | 8.480 | 8.480 | 7.789 | 59 |
| 2025-09-02 | 8.580 | 8.580 | 8.580 | 8.580 | 7.881 | 0 |
| 2025-09-01 | 8.860 | 8.860 | 8.860 | 8.860 | 8.138 | 0 |
| 2025-08-29 | 8.980 | 8.980 | 8.980 | 8.980 | 8.248 | 0 |
| 2025-08-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.083 | 0 |
| 2025-08-27 | 8.940 | 8.940 | 8.940 | 8.940 | 8.211 | 0 |
| 2025-08-26 | 9.220 | 9.220 | 9.220 | 9.220 | 8.468 | 0 |
| 2025-08-22 | 9.530 | 9.530 | 9.530 | 9.530 | 8.753 | 0 |
| 2025-08-21 | 8.880 | 8.980 | 8.880 | 8.880 | 8.156 | 33 |
| 2025-08-20 | 7.870 | 7.870 | 7.870 | 7.870 | 7.228 | 0 |
| 2025-08-19 | 7.930 | 7.930 | 7.930 | 7.930 | 7.284 | 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.