Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.365 | 4.425 | 4.350 | 4.420 | 4.060 | 537,617 |
| 2024-08-22 | 4.330 | 4.420 | 4.250 | 4.390 | 4.032 | 391,668 |
| 2024-08-21 | 4.300 | 4.370 | 4.265 | 4.360 | 4.005 | 287,943 |
| 2024-08-20 | 4.380 | 4.380 | 4.280 | 4.310 | 3.959 | 385,765 |
| 2024-08-19 | 4.165 | 4.370 | 4.165 | 4.360 | 4.005 | 565,546 |
| 2024-08-16 | 4.000 | 4.245 | 3.875 | 4.210 | 3.867 | 1,065,687 |
| 2024-08-15 | 4.070 | 4.080 | 3.820 | 3.985 | 3.660 | 1,033,107 |
| 2024-08-14 | 4.005 | 4.240 | 3.995 | 4.240 | 3.894 | 303,163 |
| 2024-08-13 | 3.990 | 4.040 | 3.990 | 3.990 | 3.665 | 134,581 |
| 2024-08-12 | 4.035 | 4.035 | 3.980 | 4.000 | 3.674 | 49,156 |
| 2024-08-09 | 4.020 | 4.020 | 3.965 | 4.000 | 3.674 | 80,688 |
| 2024-08-08 | 3.965 | 3.990 | 3.965 | 3.990 | 3.665 | 39,397 |
| 2024-08-07 | 3.920 | 4.000 | 3.920 | 4.000 | 3.674 | 92,236 |
| 2024-08-06 | 3.900 | 3.995 | 3.900 | 3.950 | 3.628 | 132,947 |
| 2024-08-05 | 3.870 | 3.910 | 3.820 | 3.895 | 3.577 | 429,997 |
| 2024-08-02 | 4.010 | 4.055 | 3.945 | 3.990 | 3.665 | 335,391 |
| 2024-08-01 | 4.070 | 4.070 | 4.010 | 4.065 | 3.734 | 144,050 |
| 2024-07-31 | 4.000 | 4.050 | 4.000 | 4.045 | 3.715 | 414,294 |
| 2024-07-30 | 4.000 | 4.030 | 4.000 | 4.020 | 3.692 | 418,978 |
| 2024-07-29 | 3.980 | 4.020 | 3.965 | 4.020 | 3.692 | 204,357 |
| 2024-07-26 | 3.900 | 4.025 | 3.900 | 3.980 | 3.656 | 474,085 |
| 2024-07-25 | 3.950 | 3.980 | 3.925 | 3.940 | 3.619 | 280,748 |
| 2024-07-24 | 3.900 | 3.990 | 3.850 | 3.960 | 3.637 | 308,247 |
| 2024-07-23 | 3.970 | 4.020 | 3.945 | 3.995 | 3.669 | 340,673 |
| 2024-07-22 | 3.980 | 4.010 | 3.950 | 3.960 | 3.637 | 96,764 |
| 2024-07-19 | 4.040 | 4.080 | 3.960 | 3.980 | 3.656 | 327,979 |
| 2024-07-18 | 4.000 | 4.060 | 3.985 | 4.040 | 3.711 | 566,180 |
| 2024-07-17 | 3.980 | 4.015 | 3.955 | 4.000 | 3.674 | 937,982 |
| 2024-07-16 | 3.985 | 4.000 | 3.975 | 3.975 | 3.651 | 85,245 |
| 2024-07-15 | 4.010 | 4.045 | 3.970 | 3.985 | 3.660 | 293,452 |
| 2024-07-12 | 4.080 | 4.080 | 3.970 | 4.050 | 3.720 | 678,405 |
| 2024-07-11 | 4.080 | 4.080 | 3.970 | 3.990 | 3.665 | 190,321 |
| 2024-07-10 | 3.985 | 4.040 | 3.970 | 3.980 | 3.656 | 310,199 |
| 2024-07-09 | 4.020 | 4.040 | 3.995 | 3.995 | 3.669 | 200,538 |
| 2024-07-08 | 4.050 | 4.080 | 3.985 | 4.010 | 3.683 | 173,682 |
| 2024-07-05 | 4.100 | 4.100 | 4.030 | 4.040 | 3.711 | 127,436 |
| 2024-07-04 | 4.075 | 4.110 | 4.030 | 4.100 | 3.766 | 433,873 |
| 2024-07-03 | 4.100 | 4.110 | 4.075 | 4.080 | 3.747 | 85,774 |
| 2024-07-02 | 4.110 | 4.130 | 4.060 | 4.110 | 3.775 | 288,907 |
| 2024-07-01 | 4.180 | 4.180 | 4.085 | 4.115 | 3.780 | 139,936 |
| 2024-06-28 | 4.145 | 4.145 | 4.095 | 4.110 | 3.775 | 168,843 |
| 2024-06-27 | 4.105 | 4.145 | 4.105 | 4.105 | 3.770 | 72,903 |
| 2024-06-26 | 4.145 | 4.145 | 4.115 | 4.140 | 3.803 | 61,638 |
| 2024-06-25 | 4.150 | 4.150 | 4.110 | 4.150 | 3.812 | 123,799 |
| 2024-06-24 | 4.110 | 4.150 | 4.105 | 4.150 | 3.812 | 142,376 |
| 2024-06-21 | 4.110 | 4.180 | 4.110 | 4.120 | 3.784 | 140,413 |
| 2024-06-20 | 4.140 | 4.185 | 4.105 | 4.185 | 3.844 | 174,605 |
| 2024-06-19 | 4.170 | 4.180 | 4.130 | 4.150 | 3.812 | 181,378 |
| 2024-06-18 | 4.125 | 4.210 | 4.125 | 4.185 | 3.844 | 58,404 |
| 2024-06-17 | 4.170 | 4.180 | 4.130 | 4.175 | 3.835 | 68,075 |
| 2024-06-14 | 4.200 | 4.220 | 4.130 | 4.130 | 3.793 | 690,289 |
| 2024-06-13 | 4.165 | 4.220 | 4.160 | 4.200 | 3.858 | 259,064 |
| 2024-06-12 | 4.130 | 4.230 | 4.130 | 4.165 | 3.825 | 154,138 |
| 2024-06-11 | 4.300 | 4.300 | 4.155 | 4.185 | 3.844 | 145,269 |
| 2024-06-10 | 4.200 | 4.250 | 4.170 | 4.170 | 3.830 | 235,892 |
| 2024-06-07 | 4.195 | 4.270 | 4.160 | 4.205 | 3.862 | 312,716 |
| 2024-06-06 | 4.245 | 4.275 | 4.190 | 4.240 | 3.894 | 148,847 |
| 2024-06-05 | 4.270 | 4.270 | 4.210 | 4.250 | 3.904 | 240,621 |
| 2024-06-04 | 4.275 | 4.335 | 4.265 | 4.285 | 3.936 | 69,156 |
| 2024-06-03 | 4.360 | 4.410 | 4.345 | 4.375 | 4.018 | 6,363,429 |
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.