Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.800 | 4.805 | 4.730 | 4.730 | 4.344 | 121,131 |
| 2024-02-27 | 4.810 | 4.820 | 4.730 | 4.820 | 4.427 | 95,482 |
| 2024-02-26 | 4.700 | 4.765 | 4.700 | 4.755 | 4.367 | 239,119 |
| 2024-02-23 | 4.750 | 4.795 | 4.720 | 4.755 | 4.367 | 287,911 |
| 2024-02-22 | 4.810 | 4.810 | 4.730 | 4.775 | 4.386 | 84,590 |
| 2024-02-21 | 4.775 | 4.805 | 4.710 | 4.785 | 4.395 | 318,131 |
| 2024-02-20 | 4.800 | 4.805 | 4.720 | 4.720 | 4.335 | 274,936 |
| 2024-02-19 | 4.705 | 4.810 | 4.705 | 4.780 | 4.390 | 49,452 |
| 2024-02-16 | 4.705 | 4.855 | 4.705 | 4.760 | 4.372 | 315,346 |
| 2024-02-15 | 5.090 | 5.090 | 4.720 | 4.735 | 4.349 | 765,324 |
| 2024-02-14 | 5.090 | 5.090 | 4.950 | 5.000 | 4.592 | 380,336 |
| 2024-02-13 | 5.000 | 5.120 | 5.000 | 5.040 | 4.629 | 397,412 |
| 2024-02-12 | 4.920 | 5.080 | 4.920 | 4.985 | 4.579 | 402,753 |
| 2024-02-09 | 4.970 | 5.080 | 4.960 | 4.960 | 4.556 | 533,764 |
| 2024-02-08 | 4.880 | 5.050 | 4.880 | 4.935 | 4.533 | 878,364 |
| 2024-02-07 | 4.795 | 4.875 | 4.785 | 4.820 | 4.427 | 196,073 |
| 2024-02-06 | 4.880 | 4.880 | 4.720 | 4.865 | 4.468 | 519,976 |
| 2024-02-05 | 4.830 | 4.885 | 4.800 | 4.820 | 4.427 | 137,291 |
| 2024-02-02 | 4.900 | 4.900 | 4.820 | 4.830 | 4.436 | 157,662 |
| 2024-02-01 | 4.750 | 4.920 | 4.750 | 4.825 | 4.432 | 284,370 |
| 2024-01-31 | 4.890 | 4.940 | 4.820 | 4.865 | 4.468 | 119,916 |
| 2024-01-30 | 4.930 | 5.010 | 4.880 | 4.910 | 4.510 | 98,392 |
| 2024-01-29 | 5.010 | 5.090 | 4.835 | 4.945 | 4.542 | 234,407 |
| 2024-01-26 | 4.960 | 5.140 | 4.955 | 5.000 | 4.592 | 367,682 |
| 2024-01-25 | 4.860 | 5.170 | 4.860 | 5.060 | 4.648 | 422,674 |
| 2024-01-24 | 5.050 | 5.050 | 4.925 | 4.995 | 4.588 | 141,656 |
| 2024-01-23 | 4.980 | 5.140 | 4.935 | 4.935 | 4.533 | 118,138 |
| 2024-01-22 | 4.840 | 5.000 | 4.795 | 5.000 | 4.592 | 219,346 |
| 2024-01-19 | 4.900 | 4.950 | 4.820 | 4.865 | 4.468 | 71,852 |
| 2024-01-18 | 4.780 | 4.980 | 4.780 | 4.945 | 4.542 | 103,746 |
| 2024-01-17 | 4.800 | 4.845 | 4.745 | 4.820 | 4.427 | 75,422 |
| 2024-01-16 | 4.755 | 4.885 | 4.705 | 4.885 | 4.487 | 225,208 |
| 2024-01-15 | 4.955 | 4.955 | 4.755 | 4.760 | 4.372 | 152,949 |
| 2024-01-12 | 4.860 | 4.980 | 4.820 | 4.920 | 4.519 | 549,410 |
| 2024-01-11 | 5.040 | 5.100 | 4.770 | 4.865 | 4.468 | 349,448 |
| 2024-01-10 | 5.000 | 5.080 | 4.985 | 5.080 | 4.666 | 195,793 |
| 2024-01-09 | 5.020 | 5.070 | 4.995 | 5.040 | 4.629 | 138,154 |
| 2024-01-08 | 5.100 | 5.190 | 5.040 | 5.040 | 4.629 | 150,852 |
| 2024-01-05 | 5.200 | 5.200 | 5.060 | 5.090 | 4.675 | 72,036 |
| 2024-01-04 | 5.180 | 5.180 | 5.120 | 5.130 | 4.712 | 99,197 |
| 2024-01-03 | 5.120 | 5.200 | 5.090 | 5.130 | 4.712 | 263,290 |
| 2024-01-02 | 5.110 | 5.300 | 5.110 | 5.200 | 4.776 | 579,773 |
| 2023-12-29 | 5.090 | 5.150 | 5.040 | 5.080 | 4.666 | 192,863 |
| 2023-12-28 | 5.120 | 5.160 | 5.000 | 5.080 | 4.666 | 399,207 |
| 2023-12-27 | 4.950 | 5.130 | 4.950 | 5.110 | 4.693 | 604,461 |
| 2023-12-22 | 4.820 | 5.000 | 4.820 | 4.950 | 4.546 | 521,318 |
| 2023-12-21 | 4.615 | 4.835 | 4.615 | 4.820 | 4.427 | 404,234 |
| 2023-12-20 | 4.700 | 4.700 | 4.550 | 4.685 | 4.303 | 402,414 |
| 2023-12-19 | 4.600 | 4.780 | 4.600 | 4.730 | 4.344 | 259,254 |
| 2023-12-18 | 4.600 | 4.700 | 4.585 | 4.645 | 4.266 | 334,428 |
| 2023-12-15 | 4.620 | 4.750 | 4.605 | 4.660 | 4.280 | 296,544 |
| 2023-12-14 | 4.520 | 4.780 | 4.520 | 4.635 | 4.257 | 405,534 |
| 2023-12-13 | 4.690 | 4.690 | 4.430 | 4.520 | 4.152 | 2,020,301 |
| 2023-12-12 | 4.705 | 4.800 | 4.695 | 4.695 | 4.312 | 301,422 |
| 2023-12-11 | 4.850 | 4.850 | 4.735 | 4.750 | 4.363 | 294,724 |
| 2023-12-08 | 4.700 | 4.810 | 4.700 | 4.790 | 4.400 | 354,779 |
| 2023-12-07 | 4.730 | 4.760 | 4.700 | 4.730 | 4.344 | 102,953 |
| 2023-12-06 | 4.795 | 4.795 | 4.710 | 4.730 | 4.344 | 112,991 |
| 2023-12-05 | 4.700 | 4.765 | 4.690 | 4.765 | 4.377 | 287,368 |
| 2023-12-04 | 4.740 | 4.790 | 4.670 | 4.745 | 4.358 | 404,323 |
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.