Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.488 | 4.488 | 4.488 | 4.488 | 4.122 | 0 |
| 2025-02-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.243 | 0 |
| 2025-02-21 | 4.653 | 4.653 | 4.653 | 4.653 | 4.273 | 0 |
| 2025-02-20 | 4.463 | 4.463 | 4.463 | 4.463 | 4.099 | 0 |
| 2025-02-19 | 4.410 | 4.410 | 4.410 | 4.410 | 4.051 | 0 |
| 2025-02-18 | 4.265 | 4.500 | 4.265 | 4.345 | 3.991 | 202 |
| 2025-02-17 | 4.053 | 4.053 | 4.053 | 4.053 | 3.722 | 0 |
| 2025-02-14 | 3.930 | 3.930 | 3.930 | 3.930 | 3.610 | 0 |
| 2025-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.490 | 0 |
| 2025-02-12 | 3.693 | 3.693 | 3.693 | 3.693 | 3.392 | 0 |
| 2025-02-11 | 3.730 | 3.730 | 3.730 | 3.730 | 3.426 | 0 |
| 2025-02-10 | 3.735 | 3.735 | 3.735 | 3.735 | 3.431 | 0 |
| 2025-02-07 | 3.605 | 3.605 | 3.605 | 3.605 | 3.311 | 0 |
| 2025-02-06 | 3.788 | 3.788 | 3.788 | 3.788 | 3.479 | 0 |
| 2025-02-05 | 3.863 | 3.863 | 3.863 | 3.863 | 3.548 | 0 |
| 2025-02-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.600 | 0 |
| 2025-02-03 | 3.905 | 3.905 | 3.905 | 3.905 | 3.587 | 0 |
| 2025-01-31 | 3.873 | 3.873 | 3.873 | 3.873 | 3.557 | 0 |
| 2025-01-30 | 3.815 | 3.815 | 3.815 | 3.815 | 3.504 | 0 |
| 2025-01-29 | 3.805 | 3.805 | 3.805 | 3.805 | 3.495 | 0 |
| 2025-01-28 | 3.805 | 3.805 | 3.805 | 3.805 | 3.495 | 0 |
| 2025-01-27 | 3.775 | 3.775 | 3.773 | 3.773 | 3.465 | 6,375 |
| 2025-01-24 | 3.945 | 3.945 | 3.945 | 3.945 | 3.623 | 0 |
| 2025-01-23 | 3.683 | 3.683 | 3.683 | 3.683 | 3.382 | 0 |
| 2025-01-22 | 3.715 | 3.715 | 3.715 | 3.715 | 3.412 | 0 |
| 2025-01-21 | 3.668 | 3.668 | 3.655 | 3.668 | 3.369 | 2,170 |
| 2025-01-20 | 3.730 | 3.760 | 3.730 | 3.730 | 3.426 | 22 |
| 2025-01-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.398 | 0 |
| 2025-01-16 | 3.740 | 3.775 | 3.678 | 3.678 | 3.378 | 19 |
| 2025-01-15 | 3.753 | 3.790 | 3.753 | 3.753 | 3.447 | 10,000 |
| 2025-01-14 | 3.773 | 3.800 | 3.755 | 3.773 | 3.465 | 12,415 |
| 2025-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.490 | 0 |
| 2025-01-10 | 3.730 | 3.730 | 3.730 | 3.730 | 3.426 | 0 |
| 2025-01-09 | 3.735 | 3.735 | 3.735 | 3.735 | 3.431 | 0 |
| 2025-01-08 | 3.725 | 3.725 | 3.725 | 3.725 | 3.421 | 0 |
| 2025-01-07 | 3.753 | 3.753 | 3.753 | 3.753 | 3.447 | 0 |
| 2025-01-06 | 3.653 | 3.653 | 3.653 | 3.653 | 3.355 | 0 |
| 2025-01-03 | 3.725 | 3.725 | 3.725 | 3.725 | 3.421 | 0 |
| 2025-01-02 | 3.673 | 3.673 | 3.673 | 3.673 | 3.373 | 0 |
| 2024-12-31 | 3.658 | 3.658 | 3.658 | 3.658 | 3.359 | 0 |
| 2024-12-30 | 3.658 | 3.658 | 3.658 | 3.658 | 3.359 | 0 |
| 2024-12-27 | 3.773 | 3.773 | 3.773 | 3.773 | 3.465 | 0 |
| 2024-12-24 | 3.878 | 3.878 | 3.878 | 3.878 | 3.561 | 0 |
| 2024-12-23 | 3.878 | 3.900 | 3.878 | 3.878 | 3.561 | 26,000 |
| 2024-12-20 | 3.973 | 3.973 | 3.973 | 3.973 | 3.649 | 0 |
| 2024-12-19 | 3.900 | 3.970 | 3.900 | 3.900 | 3.582 | 456 |
| 2024-12-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.417 | 0 |
| 2024-12-17 | 3.878 | 3.890 | 3.878 | 3.878 | 3.561 | 15,000 |
| 2024-12-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.499 | 0 |
| 2024-12-13 | 3.825 | 3.900 | 3.825 | 3.825 | 3.513 | 2,000 |
| 2024-12-12 | 3.505 | 3.505 | 3.505 | 3.505 | 3.219 | 0 |
| 2024-12-11 | 3.525 | 3.525 | 3.525 | 3.525 | 3.238 | 0 |
| 2024-12-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.233 | 0 |
| 2024-12-09 | 3.473 | 3.473 | 3.473 | 3.473 | 3.189 | 0 |
| 2024-12-06 | 3.505 | 3.505 | 3.505 | 3.505 | 3.219 | 0 |
| 2024-12-05 | 3.425 | 3.425 | 3.425 | 3.425 | 3.146 | 0 |
| 2024-12-04 | 3.453 | 3.453 | 3.453 | 3.453 | 3.171 | 0 |
| 2024-12-03 | 3.458 | 3.458 | 3.458 | 3.458 | 3.176 | 0 |
| 2024-12-02 | 3.468 | 3.468 | 3.468 | 3.468 | 3.185 | 0 |
| 2024-11-29 | 3.435 | 3.435 | 3.435 | 3.435 | 3.155 | 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.