Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.250 | 5.370 | 5.250 | 5.330 | 4.896 | 175,607 |
| 2023-09-07 | 5.250 | 5.360 | 5.250 | 5.250 | 4.822 | 157,108 |
| 2023-09-06 | 5.250 | 5.300 | 5.250 | 5.260 | 4.831 | 129,573 |
| 2023-09-05 | 5.300 | 5.310 | 5.270 | 5.270 | 4.840 | 262,566 |
| 2023-09-04 | 5.400 | 5.430 | 5.280 | 5.340 | 4.905 | 233,842 |
| 2023-09-01 | 5.500 | 5.500 | 5.310 | 5.400 | 4.960 | 601,239 |
| 2023-08-31 | 5.450 | 5.560 | 5.380 | 5.470 | 5.024 | 302,229 |
| 2023-08-30 | 5.400 | 5.500 | 5.280 | 5.500 | 5.052 | 235,752 |
| 2023-08-29 | 5.500 | 5.500 | 5.290 | 5.430 | 4.987 | 294,680 |
| 2023-08-28 | 5.460 | 5.460 | 5.390 | 5.410 | 4.969 | 107,487 |
| 2023-08-25 | 5.500 | 5.500 | 5.340 | 5.460 | 5.015 | 125,233 |
| 2023-08-24 | 5.450 | 5.520 | 5.370 | 5.450 | 5.006 | 315,551 |
| 2023-08-23 | 5.590 | 5.590 | 5.440 | 5.510 | 5.061 | 198,825 |
| 2023-08-22 | 5.600 | 5.650 | 5.480 | 5.530 | 5.079 | 230,242 |
| 2023-08-21 | 5.480 | 5.680 | 5.480 | 5.600 | 5.143 | 317,166 |
| 2023-08-18 | 5.600 | 5.600 | 5.260 | 5.380 | 4.941 | 585,544 |
| 2023-08-17 | 5.700 | 5.700 | 5.450 | 5.570 | 5.116 | 264,670 |
| 2023-08-16 | 5.630 | 5.760 | 5.550 | 5.620 | 5.162 | 208,538 |
| 2023-08-15 | 5.620 | 5.620 | 5.560 | 5.560 | 5.107 | 123,947 |
| 2023-08-14 | 5.500 | 5.600 | 5.500 | 5.500 | 5.052 | 142,620 |
| 2023-08-11 | 5.520 | 5.550 | 5.490 | 5.510 | 5.061 | 116,310 |
| 2023-08-10 | 5.420 | 5.590 | 5.420 | 5.540 | 5.088 | 47,887 |
| 2023-08-09 | 5.420 | 5.640 | 5.420 | 5.500 | 5.052 | 84,363 |
| 2023-08-08 | 5.590 | 5.630 | 5.470 | 5.520 | 5.070 | 105,127 |
| 2023-08-07 | 5.600 | 5.680 | 5.550 | 5.580 | 5.125 | 49,127 |
| 2023-08-04 | 5.550 | 5.660 | 5.550 | 5.570 | 5.116 | 74,604 |
| 2023-08-03 | 5.550 | 5.590 | 5.440 | 5.500 | 5.052 | 71,590 |
| 2023-08-02 | 5.500 | 5.580 | 5.480 | 5.480 | 5.033 | 99,006 |
| 2023-08-01 | 5.520 | 5.640 | 5.520 | 5.580 | 5.125 | 35,183 |
| 2023-07-31 | 5.520 | 5.650 | 5.520 | 5.570 | 5.116 | 101,900 |
| 2023-07-28 | 5.650 | 5.660 | 5.560 | 5.570 | 5.116 | 140,144 |
| 2023-07-27 | 5.740 | 5.740 | 5.640 | 5.690 | 5.226 | 98,995 |
| 2023-07-26 | 5.770 | 5.770 | 5.600 | 5.680 | 5.217 | 78,473 |
| 2023-07-25 | 5.560 | 5.770 | 5.560 | 5.730 | 5.263 | 94,592 |
| 2023-07-24 | 5.550 | 5.770 | 5.500 | 5.660 | 5.199 | 248,524 |
| 2023-07-21 | 5.400 | 5.770 | 5.360 | 5.600 | 5.143 | 322,017 |
| 2023-07-20 | 5.350 | 5.500 | 5.330 | 5.400 | 4.960 | 164,061 |
| 2023-07-19 | 5.450 | 5.450 | 5.340 | 5.390 | 4.951 | 62,920 |
| 2023-07-18 | 5.470 | 5.470 | 5.290 | 5.330 | 4.896 | 106,440 |
| 2023-07-17 | 5.310 | 5.390 | 5.260 | 5.260 | 4.831 | 168,396 |
| 2023-07-14 | 5.300 | 5.410 | 5.300 | 5.340 | 4.905 | 98,752 |
| 2023-07-13 | 5.420 | 5.460 | 5.320 | 5.320 | 4.886 | 149,988 |
| 2023-07-12 | 5.410 | 5.490 | 5.260 | 5.300 | 4.868 | 278,765 |
| 2023-07-11 | 5.400 | 5.470 | 5.340 | 5.410 | 4.969 | 95,070 |
| 2023-07-10 | 5.550 | 5.620 | 5.380 | 5.410 | 4.969 | 179,014 |
| 2023-07-07 | 5.580 | 5.680 | 5.460 | 5.670 | 5.208 | 195,288 |
| 2023-07-06 | 5.500 | 5.510 | 5.400 | 5.490 | 5.042 | 100,159 |
| 2023-07-05 | 5.500 | 5.550 | 5.350 | 5.490 | 5.042 | 145,718 |
| 2023-07-04 | 5.150 | 5.500 | 5.150 | 5.470 | 5.024 | 275,185 |
| 2023-07-03 | 5.100 | 5.350 | 5.050 | 5.250 | 4.822 | 209,032 |
| 2023-06-30 | 5.100 | 5.110 | 5.050 | 5.090 | 4.675 | 197,914 |
| 2023-06-29 | 5.200 | 5.200 | 5.100 | 5.180 | 4.758 | 68,897 |
| 2023-06-28 | 5.100 | 5.370 | 5.100 | 5.150 | 4.730 | 78,166 |
| 2023-06-27 | 5.130 | 5.200 | 5.010 | 5.130 | 4.712 | 88,925 |
| 2023-06-26 | 5.150 | 5.200 | 5.050 | 5.160 | 4.739 | 107,690 |
| 2023-06-23 | 5.150 | 5.250 | 5.100 | 5.100 | 4.684 | 165,630 |
| 2023-06-22 | 5.240 | 5.280 | 4.990 | 5.180 | 4.758 | 235,727 |
| 2023-06-21 | 5.270 | 5.400 | 5.260 | 5.260 | 4.831 | 159,522 |
| 2023-06-20 | 5.290 | 5.330 | 5.270 | 5.270 | 4.840 | 111,223 |
| 2023-06-19 | 5.380 | 5.380 | 5.280 | 5.290 | 4.859 | 143,883 |
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.