Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 5.600 | 5.600 | 5.270 | 5.395 | 4.955 | 257,944 |
| 2022-09-27 | 5.580 | 5.655 | 5.450 | 5.545 | 5.093 | 492,558 |
| 2022-09-26 | 5.420 | 5.535 | 5.320 | 5.495 | 5.047 | 790,101 |
| 2022-09-23 | 5.620 | 5.700 | 5.525 | 5.600 | 5.143 | 605,488 |
| 2022-09-22 | 5.525 | 5.710 | 5.450 | 5.700 | 5.235 | 470,123 |
| 2022-09-21 | 5.670 | 5.680 | 5.560 | 5.615 | 5.157 | 232,245 |
| 2022-09-20 | 5.900 | 5.900 | 5.625 | 5.650 | 5.189 | 274,297 |
| 2022-09-19 | 6.020 | 6.020 | 5.605 | 5.875 | 5.396 | 407,311 |
| 2022-09-16 | 6.280 | 6.280 | 6.075 | 6.160 | 5.658 | 103,157 |
| 2022-09-15 | 6.000 | 6.280 | 6.000 | 6.280 | 5.768 | 137,850 |
| 2022-09-14 | 6.060 | 6.150 | 5.970 | 6.075 | 5.580 | 431,703 |
| 2022-09-13 | 6.075 | 6.310 | 6.075 | 6.155 | 5.653 | 426,366 |
| 2022-09-12 | 6.000 | 6.150 | 5.980 | 6.145 | 5.644 | 433,310 |
| 2022-09-09 | 5.820 | 6.055 | 5.820 | 6.030 | 5.538 | 352,671 |
| 2022-09-08 | 6.095 | 6.115 | 5.810 | 5.835 | 5.359 | 230,842 |
| 2022-09-07 | 6.200 | 6.200 | 5.990 | 6.035 | 5.543 | 191,878 |
| 2022-09-06 | 5.950 | 6.170 | 5.950 | 6.095 | 5.598 | 181,461 |
| 2022-09-05 | 6.195 | 6.195 | 5.985 | 6.065 | 5.571 | 328,485 |
| 2022-09-02 | 6.290 | 6.310 | 6.125 | 6.300 | 5.786 | 266,232 |
| 2022-09-01 | 6.445 | 6.445 | 6.215 | 6.270 | 5.759 | 248,168 |
| 2022-08-31 | 6.435 | 6.475 | 6.205 | 6.420 | 5.897 | 566,548 |
| 2022-08-30 | 6.610 | 6.610 | 6.430 | 6.500 | 5.970 | 271,408 |
| 2022-08-29 | 6.750 | 6.755 | 6.530 | 6.585 | 6.048 | 456,714 |
| 2022-08-26 | 6.990 | 7.050 | 6.785 | 6.835 | 6.278 | 135,769 |
| 2022-08-25 | 6.750 | 6.980 | 6.730 | 6.935 | 6.370 | 313,864 |
| 2022-08-24 | 6.990 | 6.990 | 6.745 | 6.800 | 6.246 | 342,288 |
| 2022-08-23 | 7.160 | 7.160 | 6.780 | 6.830 | 6.273 | 911,912 |
| 2022-08-22 | 7.600 | 7.600 | 7.095 | 7.165 | 6.581 | 551,207 |
| 2022-08-19 | 7.600 | 7.685 | 7.460 | 7.460 | 6.852 | 787,792 |
| 2022-08-18 | 7.470 | 7.790 | 7.420 | 7.420 | 6.815 | 1,757,131 |
| 2022-08-17 | 7.200 | 7.330 | 7.150 | 7.330 | 6.732 | 452,370 |
| 2022-08-16 | 7.110 | 7.300 | 7.110 | 7.290 | 6.696 | 547,306 |
| 2022-08-15 | 7.150 | 7.215 | 7.060 | 7.110 | 6.530 | 141,323 |
| 2022-08-12 | 7.050 | 7.180 | 7.040 | 7.160 | 6.576 | 254,010 |
| 2022-08-11 | 7.020 | 7.220 | 7.020 | 7.080 | 6.503 | 278,074 |
| 2022-08-10 | 7.105 | 7.150 | 6.995 | 7.080 | 6.503 | 353,260 |
| 2022-08-09 | 7.150 | 7.210 | 7.100 | 7.170 | 6.585 | 223,786 |
| 2022-08-08 | 7.055 | 7.195 | 6.920 | 7.130 | 6.549 | 189,641 |
| 2022-08-05 | 7.200 | 7.200 | 7.020 | 7.045 | 6.471 | 212,608 |
| 2022-08-04 | 7.140 | 7.245 | 7.120 | 7.185 | 6.599 | 313,804 |
| 2022-08-03 | 7.060 | 7.245 | 7.030 | 7.180 | 6.595 | 310,037 |
| 2022-08-02 | 7.100 | 7.120 | 7.020 | 7.120 | 6.540 | 376,180 |
| 2022-08-01 | 7.180 | 7.250 | 7.075 | 7.190 | 6.604 | 186,237 |
| 2022-07-29 | 7.200 | 7.260 | 7.065 | 7.130 | 6.549 | 288,723 |
| 2022-07-28 | 7.180 | 7.240 | 7.020 | 7.160 | 6.576 | 652,061 |
| 2022-07-27 | 7.290 | 7.300 | 6.795 | 6.845 | 6.287 | 845,258 |
| 2022-07-26 | 7.145 | 7.305 | 7.145 | 7.185 | 6.599 | 542,928 |
| 2022-07-25 | 6.760 | 7.280 | 6.655 | 7.040 | 6.466 | 820,469 |
| 2022-07-22 | 6.560 | 6.800 | 6.530 | 6.740 | 6.191 | 840,567 |
| 2022-07-21 | 6.400 | 6.560 | 6.400 | 6.500 | 5.970 | 236,003 |
| 2022-07-20 | 6.330 | 6.520 | 6.330 | 6.385 | 5.864 | 221,187 |
| 2022-07-19 | 6.220 | 6.500 | 6.155 | 6.350 | 5.832 | 488,627 |
| 2022-07-18 | 6.060 | 6.240 | 5.960 | 6.145 | 5.644 | 273,495 |
| 2022-07-15 | 5.995 | 6.050 | 5.940 | 5.995 | 5.506 | 119,346 |
| 2022-07-14 | 6.020 | 6.060 | 5.905 | 5.960 | 5.474 | 274,636 |
| 2022-07-13 | 6.185 | 6.185 | 6.010 | 6.025 | 5.534 | 163,095 |
| 2022-07-12 | 6.255 | 6.330 | 6.085 | 6.200 | 5.695 | 171,182 |
| 2022-07-11 | 6.130 | 6.380 | 6.130 | 6.280 | 5.768 | 157,106 |
| 2022-07-08 | 6.020 | 6.290 | 6.020 | 6.290 | 5.777 | 132,357 |
| 2022-07-07 | 5.825 | 6.185 | 5.825 | 6.130 | 5.630 | 169,955 |
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.