Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.910 | 4.965 | 4.880 | 4.965 | 4.965 | 1,066,017 |
| 2026-07-24 | 4.850 | 4.900 | 4.830 | 4.900 | 4.900 | 812,650 |
| 2026-07-23 | 4.935 | 4.935 | 4.820 | 4.850 | 4.850 | 808,879 |
| 2026-07-22 | 4.920 | 4.940 | 4.825 | 4.900 | 4.900 | 831,934 |
| 2026-07-21 | 4.960 | 4.960 | 4.840 | 4.860 | 4.860 | 154,712 |
| 2026-07-20 | 4.950 | 4.950 | 4.820 | 4.820 | 4.820 | 510,995 |
| 2026-07-17 | 4.800 | 4.915 | 4.765 | 4.885 | 4.885 | 598,931 |
| 2026-07-16 | 4.840 | 4.855 | 4.780 | 4.800 | 4.800 | 185,314 |
| 2026-07-15 | 4.780 | 4.870 | 4.780 | 4.840 | 4.840 | 74,053 |
| 2026-07-14 | 4.850 | 4.855 | 4.800 | 4.820 | 4.820 | 263,918 |
| 2026-07-13 | 4.910 | 4.910 | 4.820 | 4.850 | 4.850 | 544,324 |
| 2026-07-10 | 4.820 | 4.865 | 4.815 | 4.850 | 4.850 | 635,648 |
| 2026-07-09 | 4.760 | 4.800 | 4.755 | 4.770 | 4.770 | 109,122 |
| 2026-07-08 | 4.860 | 4.860 | 4.725 | 4.760 | 4.760 | 456,859 |
| 2026-07-07 | 4.895 | 4.895 | 4.830 | 4.830 | 4.830 | 277,728 |
| 2026-07-06 | 4.900 | 4.910 | 4.820 | 4.850 | 4.850 | 315,974 |
| 2026-07-03 | 4.865 | 4.910 | 4.865 | 4.895 | 4.895 | 446,969 |
| 2026-07-02 | 4.940 | 4.940 | 4.855 | 4.870 | 4.870 | 197,838 |
| 2026-07-01 | 4.960 | 4.960 | 4.880 | 4.940 | 4.940 | 393,913 |
| 2026-06-30 | 4.945 | 4.960 | 4.855 | 4.950 | 4.950 | 787,369 |
| 2026-06-29 | 4.820 | 4.930 | 4.820 | 4.900 | 4.900 | 1,149,326 |
| 2026-06-26 | 4.735 | 4.780 | 4.735 | 4.780 | 4.780 | 508,908 |
| 2026-06-25 | 4.760 | 4.800 | 4.725 | 4.750 | 4.750 | 757,139 |
| 2026-06-24 | 4.745 | 4.840 | 4.700 | 4.760 | 4.760 | 1,106,446 |
| 2026-06-23 | 4.795 | 4.795 | 4.655 | 4.705 | 4.705 | 467,252 |
| 2026-06-22 | 4.680 | 4.755 | 4.680 | 4.720 | 4.720 | 604,508 |
| 2026-06-19 | 4.695 | 4.730 | 4.685 | 4.700 | 4.700 | 489,693 |
| 2026-06-18 | 4.760 | 4.800 | 4.700 | 4.710 | 4.710 | 364,131 |
| 2026-06-17 | 4.690 | 4.755 | 4.660 | 4.755 | 4.755 | 693,723 |
| 2026-06-16 | 4.865 | 4.865 | 4.690 | 4.705 | 4.705 | 954,177 |
| 2026-06-15 | 4.885 | 4.900 | 4.775 | 4.795 | 4.795 | 424,038 |
| 2026-06-12 | 4.710 | 4.850 | 4.710 | 4.800 | 4.800 | 345,379 |
| 2026-06-11 | 4.740 | 4.740 | 4.665 | 4.710 | 4.710 | 1,095,984 |
| 2026-06-10 | 4.760 | 4.760 | 4.690 | 4.700 | 4.700 | 986,218 |
| 2026-06-09 | 4.780 | 4.820 | 4.750 | 4.765 | 4.765 | 1,193,514 |
| 2026-06-08 | 4.800 | 4.820 | 4.760 | 4.785 | 4.785 | 679,060 |
| 2026-06-05 | 4.850 | 4.850 | 4.775 | 4.800 | 4.800 | 599,161 |
| 2026-06-04 | 4.800 | 4.825 | 4.760 | 4.775 | 4.775 | 757,698 |
| 2026-06-03 | 4.840 | 4.860 | 4.780 | 4.800 | 4.800 | 818,214 |
| 2026-06-02 | 4.900 | 4.985 | 4.760 | 4.805 | 4.805 | 12,602,120 |
| 2026-06-01 | 5.020 | 5.040 | 4.915 | 4.915 | 4.915 | 593,978 |
| 2026-05-29 | 4.935 | 5.130 | 4.900 | 4.995 | 4.995 | 868,358 |
| 2026-05-28 | 5.030 | 5.150 | 4.925 | 5.100 | 5.100 | 1,596,288 |
| 2026-05-27 | 5.000 | 5.080 | 5.000 | 5.010 | 5.010 | 1,133,687 |
| 2026-05-26 | 5.180 | 5.180 | 4.995 | 5.050 | 5.050 | 1,958,453 |
| 2026-05-22 | 5.100 | 5.170 | 5.090 | 5.120 | 5.120 | 46,481,246 |
| 2026-05-21 | 5.030 | 5.130 | 5.020 | 5.060 | 5.060 | 16,507,816 |
| 2026-05-20 | 5.100 | 5.400 | 5.000 | 5.020 | 5.020 | 1,685,469 |
| 2026-05-19 | 5.080 | 5.160 | 5.040 | 5.140 | 5.140 | 8,524,278 |
| 2026-05-18 | 5.200 | 5.200 | 5.090 | 5.190 | 5.190 | 185,100 |
| 2026-05-15 | 5.260 | 5.280 | 5.100 | 5.130 | 5.130 | 506,125 |
| 2026-05-13 | 5.110 | 5.350 | 5.110 | 5.250 | 5.250 | 182,649 |
| 2026-05-12 | 5.430 | 5.430 | 5.110 | 5.350 | 5.350 | 319,547 |
| 2026-05-11 | 5.300 | 5.390 | 5.230 | 5.270 | 5.270 | 166,334 |
| 2026-05-08 | 5.300 | 5.620 | 5.300 | 5.410 | 5.410 | 209,087 |
| 2026-05-07 | 5.280 | 5.540 | 5.250 | 5.540 | 5.540 | 1,048,204 |
| 2026-05-06 | 5.170 | 5.280 | 5.170 | 5.210 | 5.210 | 1,099,180 |
| 2026-05-05 | 5.090 | 5.150 | 5.000 | 5.130 | 5.130 | 1,089,246 |
| 2026-05-04 | 5.100 | 5.100 | 5.000 | 5.040 | 5.040 | 2,011,451 |
| 2026-04-30 | 5.000 | 5.010 | 4.930 | 5.000 | 5.000 | 1,616,190 |
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.