Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.511 | 0 |
| 2025-05-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.465 | 0 |
| 2025-05-21 | 6.040 | 6.100 | 6.040 | 6.040 | 5.548 | 2,680 |
| 2025-05-20 | 6.060 | 6.060 | 6.060 | 6.060 | 5.566 | 0 |
| 2025-05-19 | 5.830 | 5.830 | 5.830 | 5.830 | 5.355 | 0 |
| 2025-05-16 | 5.890 | 5.890 | 5.890 | 5.890 | 5.410 | 0 |
| 2025-05-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.143 | 0 |
| 2025-05-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.143 | 0 |
| 2025-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.235 | 0 |
| 2025-05-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.143 | 0 |
| 2025-05-09 | 5.620 | 5.620 | 5.620 | 5.620 | 5.162 | 0 |
| 2025-05-08 | 5.530 | 5.530 | 5.530 | 5.530 | 5.079 | 0 |
| 2025-05-07 | 5.780 | 5.860 | 5.780 | 5.850 | 5.373 | 1,774 |
| 2025-05-06 | 5.145 | 5.145 | 5.145 | 5.145 | 4.726 | 0 |
| 2025-05-02 | 4.845 | 4.845 | 4.845 | 4.845 | 4.450 | 0 |
| 2025-05-01 | 4.650 | 4.650 | 4.650 | 4.650 | 4.271 | 0 |
| 2025-04-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.271 | 0 |
| 2025-04-29 | 4.600 | 4.600 | 4.570 | 4.600 | 4.225 | 742 |
| 2025-04-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.243 | 0 |
| 2025-04-25 | 4.335 | 4.335 | 4.335 | 4.335 | 3.982 | 0 |
| 2025-04-24 | 4.220 | 4.220 | 4.220 | 4.220 | 3.876 | 0 |
| 2025-04-23 | 4.030 | 4.030 | 4.030 | 4.030 | 3.701 | 0 |
| 2025-04-22 | 3.985 | 3.985 | 3.985 | 3.985 | 3.660 | 0 |
| 2025-04-17 | 4.080 | 4.080 | 4.080 | 4.080 | 3.747 | 0 |
| 2025-04-16 | 4.080 | 4.080 | 4.080 | 4.080 | 3.747 | 0 |
| 2025-04-15 | 4.090 | 4.090 | 4.080 | 4.080 | 3.747 | 742 |
| 2025-04-14 | 4.020 | 4.020 | 4.020 | 4.020 | 3.692 | 0 |
| 2025-04-11 | 3.975 | 3.975 | 3.975 | 3.975 | 3.651 | 0 |
| 2025-04-10 | 4.030 | 4.030 | 4.030 | 4.030 | 3.701 | 0 |
| 2025-04-09 | 3.915 | 3.915 | 3.915 | 3.915 | 3.596 | 0 |
| 2025-04-08 | 3.985 | 3.985 | 3.985 | 3.985 | 3.660 | 0 |
| 2025-04-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.509 | 0 |
| 2025-04-04 | 4.100 | 4.100 | 4.100 | 4.100 | 3.766 | 0 |
| 2025-04-03 | 4.320 | 4.320 | 4.320 | 4.320 | 3.968 | 0 |
| 2025-04-02 | 4.305 | 4.305 | 4.305 | 4.305 | 3.954 | 0 |
| 2025-04-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.041 | 0 |
| 2025-03-31 | 4.378 | 4.378 | 4.378 | 4.378 | 4.021 | 0 |
| 2025-03-28 | 4.458 | 4.458 | 4.458 | 4.458 | 4.094 | 0 |
| 2025-03-27 | 4.430 | 4.430 | 4.430 | 4.430 | 4.069 | 0 |
| 2025-03-26 | 4.458 | 4.458 | 4.458 | 4.458 | 4.094 | 0 |
| 2025-03-25 | 4.453 | 4.453 | 4.453 | 4.453 | 4.090 | 0 |
| 2025-03-24 | 4.520 | 4.520 | 4.520 | 4.520 | 4.152 | 0 |
| 2025-03-21 | 4.493 | 4.493 | 4.493 | 4.493 | 4.126 | 0 |
| 2025-03-20 | 4.410 | 4.410 | 4.410 | 4.410 | 4.051 | 0 |
| 2025-03-19 | 4.468 | 4.468 | 4.468 | 4.468 | 4.103 | 0 |
| 2025-03-18 | 4.388 | 4.388 | 4.388 | 4.388 | 4.030 | 0 |
| 2025-03-17 | 4.288 | 4.288 | 4.288 | 4.288 | 3.938 | 0 |
| 2025-03-14 | 4.273 | 4.273 | 4.273 | 4.273 | 3.924 | 0 |
| 2025-03-13 | 4.273 | 4.273 | 4.273 | 4.273 | 3.924 | 0 |
| 2025-03-12 | 4.183 | 4.183 | 4.183 | 4.183 | 3.842 | 0 |
| 2025-03-11 | 4.210 | 4.210 | 4.210 | 4.210 | 3.867 | 0 |
| 2025-03-10 | 4.200 | 4.200 | 4.200 | 4.200 | 3.858 | 0 |
| 2025-03-07 | 4.178 | 4.178 | 4.178 | 4.178 | 3.837 | 0 |
| 2025-03-06 | 4.253 | 4.253 | 4.253 | 4.253 | 3.906 | 0 |
| 2025-03-05 | 4.220 | 4.220 | 4.220 | 4.220 | 3.876 | 0 |
| 2025-03-04 | 4.263 | 4.263 | 4.263 | 4.263 | 3.915 | 0 |
| 2025-03-03 | 4.505 | 4.505 | 4.505 | 4.505 | 4.138 | 0 |
| 2025-02-28 | 4.525 | 4.525 | 4.525 | 4.525 | 4.156 | 0 |
| 2025-02-27 | 4.478 | 4.478 | 4.478 | 4.478 | 4.113 | 0 |
| 2025-02-26 | 4.535 | 4.535 | 4.535 | 4.535 | 4.165 | 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.