Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 5.380 | 5.380 | 5.280 | 5.290 | 4.859 | 143,883 |
| 2023-06-16 | 5.550 | 5.550 | 5.370 | 5.390 | 4.951 | 277,262 |
| 2023-06-15 | 5.600 | 5.670 | 5.450 | 5.480 | 5.033 | 287,717 |
| 2023-06-14 | 5.500 | 5.540 | 5.470 | 5.490 | 5.042 | 158,903 |
| 2023-06-13 | 5.520 | 5.620 | 5.450 | 5.550 | 5.098 | 99,170 |
| 2023-06-12 | 5.520 | 5.670 | 5.480 | 5.520 | 5.070 | 515,791 |
| 2023-06-09 | 5.400 | 5.550 | 5.360 | 5.550 | 5.098 | 290,485 |
| 2023-06-08 | 5.280 | 5.380 | 5.280 | 5.370 | 4.932 | 237,288 |
| 2023-06-07 | 5.330 | 5.430 | 5.320 | 5.410 | 4.969 | 313,626 |
| 2023-06-06 | 5.380 | 5.390 | 5.320 | 5.390 | 4.951 | 147,753 |
| 2023-06-05 | 5.450 | 5.510 | 5.380 | 5.390 | 4.951 | 190,165 |
| 2023-06-02 | 5.320 | 5.480 | 5.300 | 5.380 | 4.941 | 206,223 |
| 2023-06-01 | 5.400 | 5.450 | 5.360 | 5.360 | 4.923 | 253,783 |
| 2023-05-31 | 5.500 | 5.520 | 5.400 | 5.410 | 4.969 | 226,333 |
| 2023-05-30 | 5.520 | 5.540 | 5.420 | 5.500 | 5.052 | 122,364 |
| 2023-05-26 | 5.520 | 5.590 | 5.450 | 5.510 | 5.061 | 341,008 |
| 2023-05-25 | 5.540 | 5.600 | 5.440 | 5.490 | 5.042 | 124,178 |
| 2023-05-24 | 5.540 | 5.580 | 5.490 | 5.520 | 5.070 | 186,641 |
| 2023-05-23 | 5.570 | 5.710 | 5.570 | 5.640 | 5.180 | 307,756 |
| 2023-05-22 | 5.500 | 5.580 | 5.310 | 5.550 | 5.098 | 867,773 |
| 2023-05-19 | 5.590 | 5.630 | 5.440 | 5.500 | 5.052 | 493,233 |
| 2023-05-16 | 5.780 | 5.780 | 5.550 | 5.550 | 5.098 | 354,106 |
| 2023-05-15 | 5.680 | 5.750 | 5.620 | 5.750 | 5.281 | 204,955 |
| 2023-05-12 | 5.850 | 5.870 | 5.660 | 5.680 | 5.217 | 302,699 |
| 2023-05-11 | 5.820 | 6.030 | 5.750 | 5.850 | 5.373 | 187,558 |
| 2023-05-10 | 5.940 | 6.070 | 5.820 | 5.860 | 5.382 | 405,311 |
| 2023-05-09 | 6.330 | 6.330 | 5.890 | 5.920 | 5.437 | 473,635 |
| 2023-05-08 | 6.200 | 6.380 | 6.160 | 6.250 | 5.740 | 228,419 |
| 2023-05-05 | 6.210 | 6.300 | 6.140 | 6.290 | 5.777 | 105,986 |
| 2023-05-04 | 6.130 | 6.260 | 6.080 | 6.200 | 5.695 | 93,279 |
| 2023-05-03 | 6.170 | 6.290 | 6.050 | 6.140 | 5.639 | 256,411 |
| 2023-05-02 | 6.320 | 6.320 | 6.160 | 6.220 | 5.713 | 127,929 |
| 2023-04-28 | 6.230 | 6.320 | 6.170 | 6.320 | 5.805 | 157,664 |
| 2023-04-27 | 6.120 | 6.260 | 6.050 | 6.260 | 5.750 | 161,158 |
| 2023-04-26 | 6.150 | 6.270 | 6.150 | 6.230 | 5.722 | 93,491 |
| 2023-04-25 | 6.230 | 6.260 | 6.160 | 6.200 | 5.695 | 240,589 |
| 2023-04-24 | 6.200 | 6.260 | 6.180 | 6.240 | 5.731 | 201,181 |
| 2023-04-21 | 6.230 | 6.300 | 6.230 | 6.290 | 5.777 | 166,407 |
| 2023-04-20 | 6.350 | 6.470 | 6.230 | 6.300 | 5.786 | 89,210 |
| 2023-04-19 | 6.220 | 6.380 | 6.220 | 6.220 | 5.713 | 146,964 |
| 2023-04-18 | 6.250 | 6.500 | 6.200 | 6.320 | 5.805 | 453,052 |
| 2023-04-17 | 6.240 | 6.390 | 6.130 | 6.180 | 5.676 | 339,255 |
| 2023-04-14 | 6.400 | 6.440 | 6.190 | 6.240 | 5.731 | 302,724 |
| 2023-04-13 | 6.370 | 6.470 | 6.270 | 6.290 | 5.777 | 121,027 |
| 2023-04-12 | 6.500 | 6.500 | 6.220 | 6.370 | 5.851 | 231,321 |
| 2023-04-11 | 6.500 | 6.570 | 6.430 | 6.490 | 5.961 | 561,944 |
| 2023-04-05 | 6.480 | 6.480 | 6.360 | 6.400 | 5.878 | 25,926 |
| 2023-04-04 | 6.450 | 6.570 | 6.330 | 6.470 | 5.943 | 187,017 |
| 2023-04-03 | 6.400 | 6.450 | 6.310 | 6.450 | 5.924 | 98,280 |
| 2023-03-31 | 6.260 | 6.495 | 6.260 | 6.415 | 5.892 | 153,796 |
| 2023-03-30 | 6.205 | 6.300 | 6.195 | 6.240 | 5.731 | 77,866 |
| 2023-03-29 | 6.245 | 6.245 | 6.125 | 6.230 | 5.722 | 35,976 |
| 2023-03-28 | 6.280 | 6.280 | 6.100 | 6.160 | 5.658 | 135,702 |
| 2023-03-27 | 6.100 | 6.205 | 6.100 | 6.180 | 5.676 | 177,770 |
| 2023-03-24 | 6.500 | 6.500 | 6.010 | 6.120 | 5.621 | 431,126 |
| 2023-03-23 | 6.575 | 6.575 | 6.255 | 6.305 | 5.791 | 89,852 |
| 2023-03-22 | 6.575 | 6.575 | 6.265 | 6.325 | 5.809 | 86,084 |
| 2023-03-21 | 6.230 | 6.575 | 6.230 | 6.405 | 5.883 | 67,549 |
| 2023-03-20 | 6.150 | 6.575 | 5.970 | 6.540 | 6.007 | 492,368 |
| 2023-03-17 | 6.600 | 6.745 | 6.270 | 6.320 | 5.805 | 546,667 |
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.