Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 6.425 | 6.580 | 6.350 | 6.580 | 6.044 | 464,781 |
| 2023-03-15 | 6.515 | 6.655 | 6.230 | 6.340 | 5.823 | 813,608 |
| 2023-03-14 | 6.290 | 6.680 | 6.135 | 6.670 | 6.126 | 363,958 |
| 2023-03-13 | 6.700 | 6.700 | 6.185 | 6.300 | 5.786 | 879,223 |
| 2023-03-10 | 6.720 | 6.840 | 6.700 | 6.750 | 6.200 | 265,663 |
| 2023-03-09 | 6.800 | 6.890 | 6.800 | 6.855 | 6.296 | 113,151 |
| 2023-03-08 | 6.920 | 6.920 | 6.750 | 6.800 | 6.246 | 744,893 |
| 2023-03-07 | 7.100 | 7.100 | 6.925 | 6.945 | 6.379 | 1,634,149 |
| 2023-03-06 | 7.100 | 7.200 | 6.985 | 7.055 | 6.480 | 286,929 |
| 2023-03-03 | 7.000 | 7.220 | 6.955 | 7.110 | 6.530 | 725,188 |
| 2023-03-02 | 7.140 | 7.140 | 6.800 | 7.005 | 6.434 | 664,447 |
| 2023-03-01 | 7.185 | 7.220 | 7.020 | 7.140 | 6.558 | 288,188 |
| 2023-02-28 | 6.985 | 7.190 | 6.970 | 7.135 | 6.553 | 319,407 |
| 2023-02-27 | 7.100 | 7.200 | 6.965 | 7.055 | 6.480 | 342,365 |
| 2023-02-24 | 7.220 | 7.400 | 7.000 | 7.000 | 6.429 | 536,063 |
| 2023-02-23 | 6.965 | 7.250 | 6.965 | 7.220 | 6.631 | 631,906 |
| 2023-02-22 | 7.050 | 7.100 | 6.780 | 6.965 | 6.397 | 661,534 |
| 2023-02-21 | 6.935 | 7.070 | 6.750 | 6.940 | 6.374 | 454,656 |
| 2023-02-20 | 6.875 | 7.200 | 6.625 | 6.960 | 6.393 | 1,532,380 |
| 2023-02-17 | 6.780 | 6.800 | 6.500 | 6.770 | 6.218 | 4,110,516 |
| 2023-02-16 | 6.075 | 6.125 | 5.850 | 6.125 | 5.626 | 1,105,340 |
| 2023-02-15 | 5.845 | 6.070 | 5.845 | 6.040 | 5.548 | 400,175 |
| 2023-02-14 | 5.810 | 5.890 | 5.780 | 5.865 | 5.387 | 159,908 |
| 2023-02-13 | 5.760 | 5.945 | 5.760 | 5.890 | 5.410 | 167,673 |
| 2023-02-10 | 5.850 | 5.905 | 5.770 | 5.905 | 5.424 | 368,094 |
| 2023-02-09 | 5.860 | 5.945 | 5.825 | 5.850 | 5.373 | 718,759 |
| 2023-02-08 | 5.820 | 5.955 | 5.720 | 5.890 | 5.410 | 378,443 |
| 2023-02-07 | 5.940 | 5.980 | 5.700 | 5.750 | 5.281 | 342,704 |
| 2023-02-06 | 5.925 | 6.010 | 5.890 | 5.900 | 5.419 | 495,074 |
| 2023-02-03 | 5.800 | 6.070 | 5.770 | 5.960 | 5.474 | 450,513 |
| 2023-02-02 | 5.745 | 5.800 | 5.660 | 5.800 | 5.327 | 298,107 |
| 2023-02-01 | 5.755 | 5.755 | 5.630 | 5.660 | 5.199 | 222,634 |
| 2023-01-31 | 5.685 | 5.700 | 5.665 | 5.675 | 5.212 | 373,424 |
| 2023-01-30 | 5.715 | 5.775 | 5.650 | 5.730 | 5.263 | 225,121 |
| 2023-01-27 | 5.820 | 5.840 | 5.665 | 5.775 | 5.304 | 102,201 |
| 2023-01-26 | 5.865 | 5.865 | 5.700 | 5.795 | 5.323 | 355,346 |
| 2023-01-25 | 5.700 | 5.865 | 5.670 | 5.865 | 5.387 | 237,740 |
| 2023-01-24 | 5.720 | 5.745 | 5.660 | 5.745 | 5.277 | 276,941 |
| 2023-01-23 | 5.860 | 5.870 | 5.670 | 5.780 | 5.309 | 193,150 |
| 2023-01-20 | 5.900 | 5.900 | 5.720 | 5.860 | 5.382 | 1,395,299 |
| 2023-01-19 | 5.745 | 5.870 | 5.650 | 5.755 | 5.286 | 448,444 |
| 2023-01-18 | 5.940 | 5.940 | 5.750 | 5.795 | 5.323 | 205,279 |
| 2023-01-17 | 6.000 | 6.000 | 5.795 | 5.855 | 5.378 | 536,387 |
| 2023-01-16 | 6.200 | 6.235 | 5.970 | 5.970 | 5.483 | 302,064 |
| 2023-01-13 | 6.350 | 6.350 | 6.055 | 6.185 | 5.681 | 380,059 |
| 2023-01-12 | 6.700 | 6.700 | 5.925 | 6.300 | 5.786 | 1,253,410 |
| 2023-01-11 | 6.700 | 6.790 | 6.600 | 6.785 | 6.232 | 569,832 |
| 2023-01-10 | 6.560 | 6.660 | 6.445 | 6.600 | 6.062 | 276,296 |
| 2023-01-09 | 6.180 | 6.575 | 6.180 | 6.560 | 6.025 | 470,134 |
| 2023-01-06 | 6.000 | 6.160 | 6.000 | 6.160 | 5.658 | 177,675 |
| 2023-01-05 | 6.000 | 6.070 | 5.975 | 6.040 | 5.548 | 80,259 |
| 2023-01-04 | 6.000 | 6.065 | 5.960 | 6.000 | 5.511 | 233,405 |
| 2023-01-03 | 5.970 | 6.035 | 5.940 | 6.035 | 5.543 | 173,476 |
| 2023-01-02 | 5.880 | 6.025 | 5.880 | 5.950 | 5.465 | 187,420 |
| 2022-12-30 | 5.800 | 5.945 | 5.800 | 5.880 | 5.401 | 209,406 |
| 2022-12-29 | 5.850 | 5.950 | 5.805 | 5.900 | 5.419 | 111,460 |
| 2022-12-28 | 5.750 | 5.900 | 5.740 | 5.830 | 5.355 | 191,821 |
| 2022-12-27 | 5.710 | 5.850 | 5.710 | 5.795 | 5.323 | 306,529 |
| 2022-12-23 | 5.750 | 5.875 | 5.705 | 5.730 | 5.263 | 411,523 |
| 2022-12-22 | 5.810 | 5.875 | 5.745 | 5.745 | 5.277 | 339,556 |
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.