Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.178 | 3.185 | 3.178 | 3.178 | 2.918 | 30,000 |
| 2024-11-27 | 3.153 | 3.160 | 3.153 | 3.153 | 2.896 | 176 |
| 2024-11-26 | 3.120 | 3.120 | 3.120 | 3.120 | 2.866 | 0 |
| 2024-11-25 | 3.293 | 3.293 | 3.293 | 3.293 | 3.024 | 0 |
| 2024-11-22 | 3.405 | 3.405 | 3.405 | 3.405 | 3.127 | 0 |
| 2024-11-21 | 3.463 | 3.463 | 3.463 | 3.463 | 3.180 | 0 |
| 2024-11-20 | 3.445 | 3.445 | 3.445 | 3.445 | 3.164 | 0 |
| 2024-11-19 | 3.430 | 3.430 | 3.430 | 3.430 | 3.150 | 0 |
| 2024-11-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.160 | 0 |
| 2024-11-15 | 3.463 | 3.463 | 3.463 | 3.463 | 3.180 | 0 |
| 2024-11-14 | 3.558 | 3.558 | 3.558 | 3.558 | 3.268 | 0 |
| 2024-11-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.068 | 0 |
| 2024-11-12 | 3.310 | 3.310 | 3.290 | 3.310 | 3.040 | 3,345 |
| 2024-11-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.031 | 0 |
| 2024-11-08 | 3.245 | 3.245 | 3.245 | 3.245 | 2.980 | 0 |
| 2024-11-07 | 3.153 | 3.215 | 3.153 | 3.153 | 2.896 | 5,000 |
| 2024-11-06 | 3.225 | 3.225 | 3.225 | 3.225 | 2.962 | 0 |
| 2024-11-05 | 3.420 | 3.420 | 3.350 | 3.420 | 3.141 | 8,000 |
| 2024-11-04 | 3.500 | 3.555 | 3.488 | 3.488 | 3.203 | 2,282 |
| 2024-11-01 | 3.558 | 3.558 | 3.558 | 3.558 | 3.268 | 0 |
| 2024-10-31 | 3.755 | 3.755 | 3.735 | 3.735 | 3.431 | 5,000 |
| 2024-10-30 | 4.063 | 4.063 | 4.063 | 4.063 | 3.731 | 0 |
| 2024-10-29 | 4.010 | 4.045 | 4.010 | 4.010 | 3.683 | 13,333 |
| 2024-10-28 | 4.030 | 4.050 | 4.020 | 4.030 | 3.701 | 9,193 |
| 2024-10-25 | 3.983 | 3.983 | 3.983 | 3.983 | 3.658 | 0 |
| 2024-10-24 | 4.020 | 4.020 | 4.020 | 4.020 | 3.692 | 0 |
| 2024-10-23 | 4.078 | 4.078 | 4.078 | 4.078 | 3.745 | 0 |
| 2024-10-22 | 4.178 | 4.178 | 4.178 | 4.178 | 3.837 | 0 |
| 2024-10-21 | 4.120 | 4.120 | 4.120 | 4.120 | 3.784 | 0 |
| 2024-10-18 | 4.210 | 4.210 | 4.100 | 4.210 | 3.867 | 802 |
| 2024-10-17 | 4.235 | 4.235 | 4.235 | 4.235 | 3.890 | 0 |
| 2024-10-16 | 4.288 | 4.288 | 4.288 | 4.288 | 3.938 | 0 |
| 2024-10-15 | 4.268 | 4.268 | 4.268 | 4.268 | 3.920 | 0 |
| 2024-10-14 | 4.315 | 4.315 | 4.315 | 4.315 | 3.963 | 0 |
| 2024-10-11 | 4.163 | 4.163 | 4.163 | 4.163 | 3.823 | 0 |
| 2024-10-10 | 4.153 | 4.153 | 4.153 | 4.153 | 3.814 | 0 |
| 2024-10-09 | 4.173 | 4.173 | 4.173 | 4.173 | 3.832 | 0 |
| 2024-10-08 | 4.145 | 4.145 | 4.145 | 4.145 | 3.807 | 0 |
| 2024-10-07 | 4.088 | 4.088 | 4.088 | 4.088 | 3.754 | 0 |
| 2024-10-04 | 4.083 | 4.083 | 4.083 | 4.083 | 3.750 | 0 |
| 2024-10-03 | 4.105 | 4.105 | 4.105 | 4.105 | 3.770 | 0 |
| 2024-10-02 | 4.100 | 4.100 | 4.100 | 4.100 | 3.766 | 0 |
| 2024-10-01 | 4.120 | 4.120 | 4.120 | 4.120 | 3.784 | 0 |
| 2024-09-30 | 4.135 | 4.135 | 4.135 | 4.135 | 3.798 | 0 |
| 2024-09-27 | 4.130 | 4.130 | 4.130 | 4.130 | 3.793 | 0 |
| 2024-09-26 | 4.100 | 4.100 | 4.100 | 4.100 | 3.766 | 0 |
| 2024-09-25 | 4.110 | 4.110 | 4.110 | 4.110 | 3.775 | 0 |
| 2024-09-24 | 4.100 | 4.100 | 4.100 | 4.100 | 3.766 | 0 |
| 2024-09-23 | 4.145 | 4.145 | 4.120 | 4.145 | 3.807 | 45 |
| 2024-09-20 | 4.210 | 4.210 | 4.210 | 4.210 | 3.867 | 0 |
| 2024-09-19 | 4.215 | 4.215 | 4.215 | 4.215 | 3.871 | 0 |
| 2024-09-18 | 4.093 | 4.093 | 4.093 | 4.093 | 3.759 | 0 |
| 2024-09-17 | 4.145 | 4.145 | 4.145 | 4.145 | 3.807 | 0 |
| 2024-09-16 | 4.125 | 4.125 | 4.125 | 4.125 | 3.789 | 0 |
| 2024-09-13 | 4.120 | 4.120 | 4.120 | 4.120 | 3.784 | 0 |
| 2024-09-12 | 4.130 | 4.130 | 4.130 | 4.130 | 3.793 | 0 |
| 2024-09-11 | 4.115 | 4.115 | 4.115 | 4.115 | 3.780 | 0 |
| 2024-09-10 | 4.015 | 4.015 | 4.015 | 4.015 | 3.688 | 0 |
| 2024-09-09 | 4.173 | 4.195 | 4.173 | 4.173 | 3.832 | 1,541 |
| 2024-09-06 | 4.178 | 4.178 | 4.178 | 4.178 | 3.837 | 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.