Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.790 | 4.850 | 4.710 | 4.750 | 4.363 | 331,684 |
| 2023-11-30 | 4.900 | 4.925 | 4.695 | 4.805 | 4.413 | 658,046 |
| 2023-11-29 | 4.950 | 4.990 | 4.875 | 4.925 | 4.524 | 110,042 |
| 2023-11-28 | 4.920 | 4.950 | 4.910 | 4.950 | 4.546 | 94,148 |
| 2023-11-27 | 4.935 | 4.985 | 4.910 | 4.930 | 4.528 | 89,555 |
| 2023-11-24 | 4.975 | 4.990 | 4.935 | 4.990 | 4.583 | 167,538 |
| 2023-11-23 | 5.060 | 5.150 | 4.850 | 4.980 | 4.574 | 478,423 |
| 2023-11-22 | 4.915 | 5.030 | 4.910 | 5.030 | 4.620 | 358,106 |
| 2023-11-21 | 4.930 | 4.985 | 4.885 | 4.955 | 4.551 | 212,595 |
| 2023-11-20 | 4.880 | 5.000 | 4.880 | 4.930 | 4.528 | 284,582 |
| 2023-11-17 | 4.950 | 4.970 | 4.885 | 4.885 | 4.487 | 445,142 |
| 2023-11-16 | 4.950 | 5.080 | 4.940 | 4.955 | 4.551 | 387,569 |
| 2023-11-15 | 5.130 | 5.140 | 5.020 | 5.020 | 4.611 | 111,005 |
| 2023-11-14 | 5.010 | 5.110 | 4.965 | 5.100 | 4.684 | 141,617 |
| 2023-11-13 | 5.040 | 5.100 | 4.935 | 5.090 | 4.675 | 354,568 |
| 2023-11-10 | 5.110 | 5.170 | 4.990 | 5.030 | 4.620 | 257,267 |
| 2023-11-09 | 5.100 | 5.190 | 5.020 | 5.170 | 4.749 | 342,963 |
| 2023-11-08 | 5.080 | 5.150 | 5.080 | 5.140 | 4.721 | 52,267 |
| 2023-11-07 | 5.260 | 5.260 | 5.080 | 5.100 | 4.684 | 300,481 |
| 2023-11-06 | 5.300 | 5.300 | 5.100 | 5.170 | 4.749 | 284,174 |
| 2023-11-03 | 5.200 | 5.250 | 5.130 | 5.250 | 4.822 | 268,597 |
| 2023-11-02 | 5.350 | 5.380 | 5.150 | 5.160 | 4.739 | 525,785 |
| 2023-11-01 | 5.220 | 5.350 | 5.220 | 5.340 | 4.905 | 283,754 |
| 2023-10-31 | 5.250 | 5.280 | 5.200 | 5.280 | 4.850 | 245,622 |
| 2023-10-30 | 5.200 | 5.330 | 5.200 | 5.250 | 4.822 | 141,820 |
| 2023-10-27 | 5.260 | 5.310 | 5.200 | 5.260 | 4.831 | 249,369 |
| 2023-10-26 | 5.070 | 5.310 | 5.070 | 5.170 | 4.749 | 115,671 |
| 2023-10-25 | 5.100 | 5.250 | 5.100 | 5.180 | 4.758 | 46,974 |
| 2023-10-24 | 5.120 | 5.230 | 5.100 | 5.230 | 4.804 | 80,809 |
| 2023-10-23 | 5.220 | 5.240 | 5.130 | 5.180 | 4.758 | 159,007 |
| 2023-10-20 | 5.210 | 5.300 | 5.200 | 5.260 | 4.831 | 128,458 |
| 2023-10-19 | 5.330 | 5.330 | 5.180 | 5.310 | 4.877 | 311,665 |
| 2023-10-18 | 5.250 | 5.330 | 5.250 | 5.300 | 4.868 | 86,637 |
| 2023-10-17 | 5.310 | 5.340 | 5.250 | 5.320 | 4.886 | 156,906 |
| 2023-10-16 | 5.280 | 5.310 | 5.180 | 5.280 | 4.850 | 189,183 |
| 2023-10-13 | 5.260 | 5.330 | 5.200 | 5.250 | 4.822 | 423,368 |
| 2023-10-12 | 5.260 | 5.380 | 5.260 | 5.260 | 4.831 | 51,451 |
| 2023-10-11 | 5.260 | 5.320 | 5.260 | 5.260 | 4.831 | 42,716 |
| 2023-10-10 | 5.250 | 5.340 | 5.240 | 5.270 | 4.840 | 167,449 |
| 2023-10-09 | 5.300 | 5.350 | 5.220 | 5.270 | 4.840 | 184,354 |
| 2023-10-06 | 5.480 | 5.480 | 5.300 | 5.340 | 4.905 | 47,196 |
| 2023-10-05 | 5.370 | 5.370 | 5.250 | 5.330 | 4.896 | 88,875 |
| 2023-10-04 | 5.330 | 5.380 | 5.290 | 5.310 | 4.877 | 136,340 |
| 2023-10-03 | 5.580 | 5.580 | 5.340 | 5.340 | 4.905 | 84,408 |
| 2023-10-02 | 5.400 | 5.580 | 5.360 | 5.390 | 4.951 | 170,299 |
| 2023-09-29 | 5.430 | 5.550 | 5.420 | 5.480 | 5.033 | 420,367 |
| 2023-09-28 | 5.540 | 5.560 | 5.320 | 5.400 | 4.960 | 576,584 |
| 2023-09-27 | 5.330 | 5.540 | 5.330 | 5.520 | 5.070 | 641,966 |
| 2023-09-26 | 5.330 | 5.360 | 5.230 | 5.330 | 4.896 | 227,074 |
| 2023-09-25 | 5.460 | 5.460 | 5.260 | 5.330 | 4.896 | 669,556 |
| 2023-09-22 | 5.500 | 5.500 | 5.400 | 5.480 | 5.033 | 121,510 |
| 2023-09-21 | 5.510 | 5.510 | 5.450 | 5.450 | 5.006 | 143,540 |
| 2023-09-20 | 5.550 | 5.550 | 5.470 | 5.530 | 5.079 | 200,184 |
| 2023-09-19 | 5.490 | 5.550 | 5.460 | 5.550 | 5.098 | 379,903 |
| 2023-09-18 | 5.360 | 5.500 | 5.330 | 5.440 | 4.997 | 1,383,957 |
| 2023-09-15 | 5.350 | 5.350 | 5.260 | 5.300 | 4.868 | 258,108 |
| 2023-09-14 | 5.370 | 5.370 | 5.260 | 5.310 | 4.877 | 191,672 |
| 2023-09-13 | 5.340 | 5.380 | 5.300 | 5.310 | 4.877 | 232,393 |
| 2023-09-12 | 5.310 | 5.310 | 5.220 | 5.250 | 4.822 | 8,783,375 |
| 2023-09-11 | 5.270 | 5.360 | 5.210 | 5.220 | 4.794 | 300,207 |
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.