Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 5.895 | 5.990 | 5.895 | 5.960 | 5.474 | 38,892 |
| 2022-07-05 | 6.210 | 6.250 | 5.880 | 6.000 | 5.511 | 352,648 |
| 2022-07-04 | 5.950 | 6.250 | 5.950 | 6.140 | 5.639 | 414,853 |
| 2022-07-01 | 5.940 | 6.175 | 5.930 | 6.085 | 5.589 | 336,106 |
| 2022-06-30 | 5.885 | 5.940 | 5.840 | 5.940 | 5.456 | 249,511 |
| 2022-06-29 | 5.900 | 5.985 | 5.735 | 5.960 | 5.474 | 633,444 |
| 2022-06-28 | 5.750 | 5.860 | 5.715 | 5.840 | 5.364 | 81,508 |
| 2022-06-27 | 5.630 | 5.790 | 5.625 | 5.655 | 5.194 | 244,555 |
| 2022-06-24 | 5.450 | 5.630 | 5.450 | 5.630 | 5.171 | 209,827 |
| 2022-06-23 | 5.430 | 5.670 | 5.430 | 5.600 | 5.143 | 225,789 |
| 2022-06-22 | 5.470 | 5.485 | 5.230 | 5.450 | 5.006 | 499,493 |
| 2022-06-21 | 5.500 | 5.670 | 5.470 | 5.600 | 5.143 | 148,301 |
| 2022-06-20 | 5.220 | 5.480 | 5.120 | 5.465 | 5.019 | 345,144 |
| 2022-06-17 | 5.280 | 5.420 | 5.195 | 5.325 | 4.891 | 394,886 |
| 2022-06-16 | 5.500 | 5.575 | 5.110 | 5.120 | 4.703 | 476,199 |
| 2022-06-15 | 5.400 | 5.500 | 5.315 | 5.480 | 5.033 | 157,504 |
| 2022-06-14 | 5.400 | 5.435 | 5.275 | 5.380 | 4.941 | 259,121 |
| 2022-06-13 | 5.730 | 5.730 | 5.390 | 5.410 | 4.969 | 522,557 |
| 2022-06-10 | 5.780 | 5.815 | 5.615 | 5.800 | 5.327 | 246,881 |
| 2022-06-09 | 5.940 | 5.940 | 5.715 | 5.780 | 5.309 | 276,969 |
| 2022-06-08 | 6.150 | 6.150 | 5.860 | 5.930 | 5.447 | 470,667 |
| 2022-06-07 | 6.340 | 6.340 | 5.970 | 6.020 | 5.529 | 694,341 |
| 2022-06-03 | 6.430 | 6.430 | 6.270 | 6.350 | 5.832 | 133,981 |
| 2022-06-02 | 6.390 | 6.415 | 6.320 | 6.350 | 5.832 | 372,376 |
| 2022-06-01 | 6.150 | 6.340 | 6.150 | 6.280 | 5.768 | 401,850 |
| 2022-05-31 | 6.290 | 6.290 | 6.130 | 6.150 | 5.649 | 416,572 |
| 2022-05-30 | 6.210 | 6.350 | 6.200 | 6.230 | 5.722 | 428,289 |
| 2022-05-27 | 6.230 | 6.315 | 6.105 | 6.170 | 5.667 | 232,916 |
| 2022-05-25 | 6.380 | 6.380 | 6.070 | 6.100 | 5.603 | 444,800 |
| 2022-05-24 | 6.330 | 6.430 | 6.100 | 6.100 | 5.603 | 251,013 |
| 2022-05-23 | 6.220 | 6.385 | 6.220 | 6.340 | 5.823 | 380,681 |
| 2022-05-20 | 6.130 | 6.440 | 6.125 | 6.245 | 5.736 | 1,032,722 |
| 2022-05-19 | 5.935 | 6.150 | 5.930 | 6.075 | 5.580 | 424,974 |
| 2022-05-18 | 5.800 | 5.935 | 5.800 | 5.920 | 5.437 | 273,221 |
| 2022-05-16 | 5.935 | 5.935 | 5.790 | 5.900 | 5.419 | 170,524 |
| 2022-05-13 | 5.700 | 5.900 | 5.660 | 5.900 | 5.419 | 190,854 |
| 2022-05-12 | 5.570 | 5.795 | 5.570 | 5.680 | 5.217 | 181,186 |
| 2022-05-11 | 5.700 | 5.870 | 5.600 | 5.870 | 5.391 | 282,834 |
| 2022-05-10 | 5.900 | 5.900 | 5.450 | 5.780 | 5.309 | 435,985 |
| 2022-05-09 | 5.935 | 5.935 | 5.550 | 5.550 | 5.098 | 595,555 |
| 2022-05-06 | 5.800 | 5.895 | 5.750 | 5.805 | 5.332 | 192,652 |
| 2022-05-05 | 6.050 | 6.100 | 5.900 | 6.000 | 5.511 | 156,696 |
| 2022-05-04 | 5.910 | 5.980 | 5.900 | 5.935 | 5.451 | 410,074 |
| 2022-05-03 | 5.910 | 6.000 | 5.910 | 5.930 | 5.447 | 83,023 |
| 2022-05-02 | 6.215 | 6.220 | 5.910 | 6.095 | 5.598 | 360,150 |
| 2022-04-29 | 6.100 | 6.275 | 6.100 | 6.145 | 5.644 | 324,956 |
| 2022-04-28 | 6.200 | 6.300 | 6.030 | 6.030 | 5.538 | 473,277 |
| 2022-04-27 | 6.000 | 6.055 | 5.735 | 5.910 | 5.428 | 218,425 |
| 2022-04-26 | 6.000 | 6.000 | 5.845 | 5.935 | 5.451 | 82,069 |
| 2022-04-25 | 6.000 | 6.085 | 5.805 | 5.910 | 5.428 | 388,139 |
| 2022-04-22 | 6.120 | 6.230 | 6.060 | 6.125 | 5.626 | 206,764 |
| 2022-04-21 | 6.360 | 6.405 | 6.145 | 6.170 | 5.667 | 459,860 |
| 2022-04-20 | 6.400 | 6.405 | 6.250 | 6.320 | 5.805 | 165,402 |
| 2022-04-19 | 6.335 | 6.425 | 6.280 | 6.335 | 5.819 | 444,242 |
| 2022-04-13 | 6.250 | 6.515 | 6.245 | 6.320 | 5.805 | 364,574 |
| 2022-04-12 | 6.480 | 6.585 | 6.350 | 6.395 | 5.874 | 147,711 |
| 2022-04-11 | 6.395 | 6.490 | 6.330 | 6.480 | 5.952 | 94,947 |
| 2022-04-08 | 6.375 | 6.395 | 6.250 | 6.390 | 5.869 | 174,788 |
| 2022-04-07 | 6.020 | 6.450 | 5.920 | 6.385 | 5.864 | 286,931 |
| 2022-04-06 | 6.310 | 6.385 | 6.120 | 6.130 | 5.630 | 268,612 |
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.