Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.120 | 8.120 | 8.120 | 8.120 | 7.458 | 1,483 |
| 2025-08-15 | 8.580 | 8.580 | 8.580 | 8.580 | 7.881 | 0 |
| 2025-08-14 | 8.270 | 8.270 | 8.270 | 8.270 | 7.596 | 0 |
| 2025-08-13 | 8.650 | 8.650 | 8.650 | 8.650 | 7.945 | 0 |
| 2025-08-12 | 8.770 | 8.770 | 8.770 | 8.770 | 8.055 | 0 |
| 2025-08-11 | 8.710 | 8.710 | 8.710 | 8.710 | 8.000 | 0 |
| 2025-08-08 | 8.860 | 8.860 | 8.800 | 8.860 | 8.138 | 112 |
| 2025-08-07 | 8.860 | 8.860 | 8.860 | 8.860 | 8.138 | 0 |
| 2025-08-06 | 8.560 | 8.560 | 8.560 | 8.560 | 7.862 | 0 |
| 2025-08-05 | 8.740 | 8.740 | 8.640 | 8.670 | 7.963 | 441 |
| 2025-08-04 | 8.710 | 8.710 | 8.710 | 8.710 | 8.000 | 0 |
| 2025-08-01 | 8.980 | 8.980 | 8.980 | 8.980 | 8.248 | 0 |
| 2025-07-31 | 8.840 | 8.980 | 8.840 | 8.980 | 8.248 | 349 |
| 2025-07-30 | 8.860 | 8.860 | 8.860 | 8.860 | 8.138 | 0 |
| 2025-07-29 | 8.840 | 8.840 | 8.840 | 8.840 | 8.119 | 0 |
| 2025-07-28 | 8.960 | 8.960 | 8.960 | 8.960 | 8.230 | 0 |
| 2025-07-25 | 8.840 | 8.840 | 8.840 | 8.840 | 8.119 | 0 |
| 2025-07-24 | 8.670 | 8.670 | 8.670 | 8.670 | 7.963 | 0 |
| 2025-07-23 | 8.270 | 8.650 | 8.140 | 8.650 | 7.945 | 1,483 |
| 2025-07-22 | 8.210 | 8.210 | 8.210 | 8.210 | 7.541 | 0 |
| 2025-07-21 | 9.130 | 9.130 | 9.130 | 9.130 | 8.386 | 0 |
| 2025-07-18 | 9.050 | 9.050 | 9.050 | 9.050 | 8.312 | 0 |
| 2025-07-17 | 8.980 | 8.980 | 8.980 | 8.980 | 8.248 | 0 |
| 2025-07-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.037 | 0 |
| 2025-07-15 | 8.420 | 8.420 | 8.420 | 8.420 | 7.734 | 204 |
| 2025-07-14 | 8.100 | 8.100 | 8.100 | 8.100 | 7.440 | 0 |
| 2025-07-11 | 8.080 | 8.080 | 8.080 | 8.080 | 7.421 | 0 |
| 2025-07-10 | 8.100 | 8.100 | 8.100 | 8.100 | 7.440 | 0 |
| 2025-07-09 | 8.140 | 8.140 | 8.140 | 8.140 | 7.476 | 0 |
| 2025-07-08 | 8.080 | 8.080 | 8.080 | 8.080 | 7.421 | 0 |
| 2025-07-07 | 7.810 | 7.810 | 7.810 | 7.810 | 7.173 | 0 |
| 2025-07-04 | 7.780 | 7.780 | 7.780 | 7.780 | 7.146 | 0 |
| 2025-07-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.210 | 0 |
| 2025-07-02 | 7.830 | 7.830 | 7.830 | 7.830 | 7.192 | 0 |
| 2025-07-01 | 7.870 | 7.870 | 7.870 | 7.870 | 7.228 | 0 |
| 2025-06-30 | 7.410 | 7.410 | 7.410 | 7.410 | 6.806 | 0 |
| 2025-06-27 | 7.090 | 7.090 | 7.090 | 7.090 | 6.512 | 0 |
| 2025-06-26 | 7.030 | 7.030 | 7.030 | 7.030 | 6.457 | 0 |
| 2025-06-25 | 7.030 | 7.030 | 7.030 | 7.030 | 6.457 | 0 |
| 2025-06-24 | 6.920 | 6.920 | 6.920 | 6.920 | 6.356 | 0 |
| 2025-06-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.338 | 0 |
| 2025-06-20 | 6.980 | 6.980 | 6.980 | 6.980 | 6.411 | 0 |
| 2025-06-19 | 6.480 | 6.480 | 6.480 | 6.480 | 5.952 | 0 |
| 2025-06-18 | 6.520 | 6.600 | 6.520 | 6.520 | 5.988 | 20 |
| 2025-06-17 | 5.970 | 5.970 | 5.970 | 5.970 | 5.483 | 0 |
| 2025-06-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.511 | 0 |
| 2025-06-13 | 6.040 | 6.040 | 6.040 | 6.040 | 5.548 | 0 |
| 2025-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.511 | 0 |
| 2025-06-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.511 | 0 |
| 2025-06-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.511 | 0 |
| 2025-06-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.511 | 0 |
| 2025-06-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.511 | 0 |
| 2025-06-05 | 6.040 | 6.040 | 6.040 | 6.040 | 5.548 | 0 |
| 2025-06-04 | 5.970 | 5.970 | 5.970 | 5.970 | 5.483 | 0 |
| 2025-06-03 | 5.970 | 5.970 | 5.970 | 5.970 | 5.483 | 0 |
| 2025-06-02 | 6.080 | 6.080 | 6.080 | 6.080 | 5.584 | 0 |
| 2025-05-30 | 6.080 | 6.080 | 6.080 | 6.080 | 5.584 | 0 |
| 2025-05-29 | 5.970 | 5.970 | 5.970 | 5.970 | 5.483 | 0 |
| 2025-05-28 | 5.970 | 5.970 | 5.970 | 5.970 | 5.483 | 0 |
| 2025-05-27 | 6.080 | 6.080 | 6.080 | 6.080 | 5.584 | 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.