Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 6.500 | 6.500 | 6.310 | 6.310 | 5.796 | 526,123 |
| 2022-04-04 | 6.670 | 6.670 | 6.370 | 6.425 | 5.901 | 240,935 |
| 2022-04-01 | 6.635 | 6.655 | 6.430 | 6.550 | 6.016 | 145,490 |
| 2022-03-31 | 6.520 | 6.840 | 6.520 | 6.675 | 6.131 | 155,001 |
| 2022-03-30 | 6.800 | 6.850 | 6.650 | 6.650 | 6.108 | 225,620 |
| 2022-03-29 | 6.850 | 6.900 | 6.760 | 6.775 | 6.223 | 386,449 |
| 2022-03-28 | 6.365 | 6.945 | 6.365 | 6.660 | 6.117 | 674,137 |
| 2022-03-25 | 6.750 | 6.800 | 6.525 | 6.555 | 6.021 | 334,572 |
| 2022-03-24 | 6.285 | 6.760 | 6.285 | 6.705 | 6.158 | 992,003 |
| 2022-03-23 | 6.185 | 6.300 | 6.100 | 6.285 | 5.773 | 559,308 |
| 2022-03-22 | 6.240 | 6.255 | 6.170 | 6.170 | 5.667 | 71,668 |
| 2022-03-21 | 6.300 | 6.300 | 6.160 | 6.170 | 5.667 | 238,739 |
| 2022-03-18 | 6.120 | 6.325 | 6.080 | 6.275 | 5.763 | 342,505 |
| 2022-03-17 | 6.000 | 6.385 | 6.000 | 6.235 | 5.727 | 993,421 |
| 2022-03-16 | 5.855 | 5.990 | 5.850 | 5.950 | 5.465 | 598,106 |
| 2022-03-15 | 5.870 | 5.870 | 5.640 | 5.775 | 5.304 | 502,601 |
| 2022-03-14 | 5.465 | 5.790 | 5.460 | 5.770 | 5.300 | 750,908 |
| 2022-03-11 | 5.510 | 5.585 | 5.440 | 5.465 | 5.019 | 452,425 |
| 2022-03-10 | 5.770 | 5.770 | 5.455 | 5.510 | 5.061 | 413,409 |
| 2022-03-09 | 5.485 | 5.765 | 5.485 | 5.675 | 5.212 | 637,598 |
| 2022-03-08 | 5.245 | 5.490 | 5.200 | 5.420 | 4.978 | 606,168 |
| 2022-03-07 | 5.420 | 5.490 | 5.045 | 5.180 | 4.758 | 939,704 |
| 2022-03-04 | 5.740 | 5.740 | 5.520 | 5.520 | 5.070 | 207,630 |
| 2022-03-03 | 5.700 | 5.870 | 5.670 | 5.780 | 5.309 | 117,935 |
| 2022-03-02 | 5.670 | 5.850 | 5.600 | 5.665 | 5.203 | 429,026 |
| 2022-03-01 | 5.785 | 5.840 | 5.635 | 5.735 | 5.267 | 245,171 |
| 2022-02-28 | 5.580 | 5.785 | 5.570 | 5.735 | 5.267 | 352,582 |
| 2022-02-25 | 5.500 | 5.825 | 5.500 | 5.745 | 5.277 | 690,690 |
| 2022-02-24 | 5.435 | 5.720 | 5.435 | 5.650 | 5.189 | 738,950 |
| 2022-02-23 | 5.800 | 6.035 | 5.700 | 5.810 | 5.336 | 861,163 |
| 2022-02-22 | 5.880 | 5.975 | 5.720 | 5.805 | 5.332 | 4,545,416 |
| 2022-02-21 | 5.700 | 5.890 | 5.700 | 5.880 | 5.401 | 914,905 |
| 2022-02-18 | 5.550 | 5.715 | 5.530 | 5.660 | 5.199 | 873,829 |
| 2022-02-17 | 5.500 | 5.720 | 5.500 | 5.540 | 5.088 | 662,180 |
| 2022-02-16 | 5.440 | 5.700 | 5.440 | 5.680 | 5.217 | 535,556 |
| 2022-02-15 | 5.360 | 5.500 | 5.325 | 5.440 | 4.997 | 342,153 |
| 2022-02-14 | 5.580 | 5.580 | 5.330 | 5.405 | 4.964 | 808,012 |
| 2022-02-11 | 5.500 | 5.605 | 5.475 | 5.590 | 5.134 | 478,936 |
| 2022-02-10 | 5.600 | 5.620 | 5.485 | 5.550 | 5.098 | 541,806 |
| 2022-02-09 | 5.560 | 5.660 | 5.560 | 5.575 | 5.121 | 297,126 |
| 2022-02-08 | 5.520 | 5.650 | 5.510 | 5.590 | 5.134 | 406,879 |
| 2022-02-07 | 5.600 | 5.785 | 5.590 | 5.635 | 5.176 | 260,328 |
| 2022-02-04 | 5.790 | 5.790 | 5.580 | 5.665 | 5.203 | 600,794 |
| 2022-02-03 | 5.700 | 5.715 | 5.615 | 5.635 | 5.176 | 522,080 |
| 2022-02-02 | 5.815 | 5.905 | 5.730 | 5.740 | 5.272 | 445,044 |
| 2022-02-01 | 5.880 | 5.955 | 5.755 | 5.810 | 5.336 | 557,823 |
| 2022-01-31 | 6.000 | 6.015 | 5.710 | 5.845 | 5.369 | 702,930 |
| 2022-01-28 | 5.850 | 5.935 | 5.705 | 5.760 | 5.290 | 644,532 |
| 2022-01-27 | 5.635 | 6.065 | 5.520 | 5.920 | 5.437 | 1,018,005 |
| 2022-01-26 | 5.530 | 5.860 | 5.470 | 5.660 | 5.199 | 1,227,255 |
| 2022-01-25 | 5.800 | 5.920 | 5.350 | 5.430 | 4.987 | 1,753,483 |
| 2022-01-24 | 6.210 | 6.280 | 5.745 | 5.790 | 5.318 | 2,150,526 |
| 2022-01-21 | 6.325 | 6.375 | 6.185 | 6.190 | 5.685 | 1,313,382 |
| 2022-01-20 | 6.400 | 6.580 | 6.245 | 6.325 | 5.809 | 1,288,941 |
| 2022-01-19 | 6.440 | 6.570 | 6.320 | 6.400 | 5.878 | 2,196,531 |
| 2022-01-18 | 6.800 | 6.875 | 6.395 | 6.590 | 6.053 | 5,353,152 |
| 2022-01-17 | 7.400 | 7.410 | 7.310 | 7.310 | 6.714 | 353,287 |
| 2022-01-14 | 7.520 | 7.590 | 7.310 | 7.385 | 6.783 | 381,820 |
| 2022-01-13 | 7.270 | 7.690 | 7.255 | 7.620 | 6.999 | 983,164 |
| 2022-01-12 | 7.250 | 7.320 | 7.185 | 7.250 | 6.659 | 570,749 |
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.