Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.880 | 5.880 | 5.790 | 5.810 | 5.336 | 298,018 |
| 2022-12-20 | 5.720 | 5.870 | 5.670 | 5.805 | 5.332 | 272,963 |
| 2022-12-19 | 5.940 | 5.940 | 5.775 | 5.775 | 5.304 | 206,292 |
| 2022-12-16 | 6.000 | 6.000 | 5.860 | 5.880 | 5.401 | 232,602 |
| 2022-12-15 | 6.065 | 6.065 | 5.900 | 5.905 | 5.424 | 69,743 |
| 2022-12-14 | 6.000 | 6.000 | 5.925 | 5.955 | 5.470 | 192,591 |
| 2022-12-13 | 5.945 | 6.085 | 5.945 | 6.045 | 5.552 | 166,335 |
| 2022-12-12 | 6.050 | 6.100 | 5.940 | 6.025 | 5.534 | 108,902 |
| 2022-12-09 | 6.145 | 6.145 | 6.015 | 6.075 | 5.580 | 76,618 |
| 2022-12-08 | 5.850 | 6.125 | 5.850 | 6.040 | 5.548 | 402,946 |
| 2022-12-07 | 6.100 | 6.100 | 5.935 | 5.940 | 5.456 | 174,810 |
| 2022-12-06 | 6.000 | 6.110 | 5.900 | 6.110 | 5.612 | 202,516 |
| 2022-12-05 | 6.035 | 6.110 | 6.000 | 6.040 | 5.548 | 158,282 |
| 2022-12-02 | 6.130 | 6.130 | 6.020 | 6.080 | 5.584 | 84,468 |
| 2022-12-01 | 6.085 | 6.130 | 6.050 | 6.125 | 5.626 | 133,050 |
| 2022-11-30 | 6.170 | 6.170 | 6.020 | 6.075 | 5.580 | 133,147 |
| 2022-11-29 | 5.925 | 6.170 | 5.925 | 6.170 | 5.667 | 77,006 |
| 2022-11-28 | 6.100 | 6.190 | 5.925 | 6.100 | 5.603 | 162,185 |
| 2022-11-25 | 6.280 | 6.280 | 6.100 | 6.120 | 5.621 | 175,068 |
| 2022-11-24 | 5.940 | 6.175 | 5.925 | 6.165 | 5.662 | 472,720 |
| 2022-11-23 | 6.000 | 6.000 | 5.800 | 5.870 | 5.391 | 663,515 |
| 2022-11-22 | 5.850 | 5.990 | 5.850 | 5.950 | 5.465 | 563,966 |
| 2022-11-21 | 6.100 | 6.100 | 5.905 | 5.925 | 5.442 | 224,803 |
| 2022-11-18 | 5.935 | 6.110 | 5.935 | 6.070 | 5.575 | 211,770 |
| 2022-11-17 | 5.925 | 6.105 | 5.920 | 5.960 | 5.474 | 564,608 |
| 2022-11-16 | 6.070 | 6.245 | 5.880 | 5.925 | 5.442 | 779,730 |
| 2022-11-15 | 6.160 | 6.170 | 6.085 | 6.100 | 5.603 | 106,983 |
| 2022-11-14 | 6.200 | 6.200 | 6.000 | 6.165 | 5.662 | 121,760 |
| 2022-11-11 | 5.990 | 6.275 | 5.935 | 6.075 | 5.580 | 294,602 |
| 2022-11-10 | 5.900 | 5.930 | 5.800 | 5.900 | 5.419 | 254,614 |
| 2022-11-09 | 6.000 | 6.105 | 5.940 | 5.995 | 5.506 | 261,341 |
| 2022-11-08 | 6.070 | 6.170 | 5.910 | 6.170 | 5.667 | 102,743 |
| 2022-11-07 | 5.925 | 6.170 | 5.925 | 6.095 | 5.598 | 103,634 |
| 2022-11-04 | 5.805 | 6.100 | 5.805 | 6.025 | 5.534 | 244,551 |
| 2022-11-03 | 5.720 | 5.855 | 5.720 | 5.830 | 5.355 | 89,038 |
| 2022-11-02 | 6.000 | 6.010 | 5.800 | 5.815 | 5.341 | 274,300 |
| 2022-11-01 | 5.970 | 6.080 | 5.920 | 5.975 | 5.488 | 277,526 |
| 2022-10-31 | 6.080 | 6.170 | 5.980 | 5.980 | 5.493 | 366,627 |
| 2022-10-28 | 6.060 | 6.180 | 5.800 | 6.035 | 5.543 | 593,886 |
| 2022-10-27 | 5.855 | 6.070 | 5.700 | 5.710 | 5.245 | 496,778 |
| 2022-10-26 | 5.540 | 5.780 | 5.450 | 5.750 | 5.281 | 344,725 |
| 2022-10-25 | 5.470 | 5.600 | 5.440 | 5.560 | 5.107 | 273,771 |
| 2022-10-24 | 5.355 | 5.535 | 5.355 | 5.520 | 5.070 | 125,800 |
| 2022-10-21 | 5.300 | 5.390 | 5.250 | 5.335 | 4.900 | 127,607 |
| 2022-10-20 | 5.300 | 5.370 | 5.220 | 5.300 | 4.868 | 188,683 |
| 2022-10-19 | 5.455 | 5.455 | 5.295 | 5.300 | 4.868 | 102,874 |
| 2022-10-18 | 5.400 | 5.460 | 5.255 | 5.335 | 4.900 | 139,376 |
| 2022-10-17 | 5.330 | 5.410 | 5.250 | 5.310 | 4.877 | 305,162 |
| 2022-10-14 | 5.410 | 5.445 | 5.250 | 5.330 | 4.896 | 366,669 |
| 2022-10-13 | 5.310 | 5.445 | 5.250 | 5.380 | 4.941 | 402,244 |
| 2022-10-12 | 5.230 | 5.255 | 5.150 | 5.195 | 4.772 | 237,022 |
| 2022-10-11 | 5.370 | 5.370 | 5.200 | 5.225 | 4.799 | 366,255 |
| 2022-10-10 | 5.450 | 5.450 | 5.270 | 5.370 | 4.932 | 232,838 |
| 2022-10-07 | 5.415 | 5.490 | 5.330 | 5.400 | 4.960 | 163,434 |
| 2022-10-06 | 5.400 | 5.485 | 5.400 | 5.410 | 4.969 | 74,373 |
| 2022-10-05 | 5.555 | 5.555 | 5.400 | 5.460 | 5.015 | 253,289 |
| 2022-10-04 | 5.565 | 5.645 | 5.410 | 5.435 | 4.992 | 877,594 |
| 2022-10-03 | 5.230 | 5.660 | 5.230 | 5.600 | 5.143 | 698,425 |
| 2022-09-30 | 5.225 | 5.495 | 5.225 | 5.420 | 4.978 | 594,409 |
| 2022-09-29 | 5.475 | 5.475 | 5.240 | 5.245 | 4.817 | 237,459 |
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.