Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 7.400 | 7.450 | 7.210 | 7.215 | 6.627 | 620,523 |
| 2022-01-10 | 7.370 | 7.470 | 7.205 | 7.240 | 6.650 | 560,409 |
| 2022-01-07 | 7.350 | 7.515 | 7.245 | 7.365 | 6.765 | 603,771 |
| 2022-01-06 | 7.500 | 7.550 | 7.360 | 7.370 | 6.769 | 742,080 |
| 2022-01-05 | 7.700 | 7.700 | 7.535 | 7.595 | 6.976 | 489,924 |
| 2022-01-04 | 7.880 | 7.880 | 7.625 | 7.680 | 7.054 | 471,051 |
| 2022-01-03 | 7.615 | 7.895 | 7.590 | 7.700 | 7.072 | 841,575 |
| 2021-12-30 | 7.700 | 7.750 | 7.515 | 7.550 | 6.935 | 759,348 |
| 2021-12-29 | 7.750 | 7.795 | 7.600 | 7.645 | 7.022 | 824,054 |
| 2021-12-28 | 7.760 | 7.875 | 7.730 | 7.760 | 7.127 | 652,560 |
| 2021-12-27 | 7.835 | 7.840 | 7.600 | 7.760 | 7.127 | 1,118,762 |
| 2021-12-23 | 7.210 | 7.585 | 7.210 | 7.585 | 6.967 | 1,455,301 |
| 2021-12-22 | 7.220 | 7.280 | 7.100 | 7.200 | 6.613 | 655,022 |
| 2021-12-21 | 7.105 | 7.295 | 7.070 | 7.180 | 6.595 | 978,816 |
| 2021-12-20 | 7.050 | 7.165 | 7.005 | 7.055 | 6.480 | 709,282 |
| 2021-12-17 | 7.250 | 7.345 | 7.155 | 7.205 | 6.618 | 692,300 |
| 2021-12-16 | 6.990 | 7.350 | 6.990 | 7.270 | 6.677 | 1,086,989 |
| 2021-12-15 | 7.020 | 7.110 | 6.905 | 6.925 | 6.360 | 761,074 |
| 2021-12-14 | 7.080 | 7.255 | 6.975 | 7.080 | 6.503 | 878,862 |
| 2021-12-13 | 7.445 | 7.545 | 7.150 | 7.150 | 6.567 | 907,573 |
| 2021-12-10 | 7.320 | 7.535 | 7.320 | 7.375 | 6.774 | 260,320 |
| 2021-12-09 | 7.415 | 7.515 | 7.400 | 7.490 | 6.879 | 520,138 |
| 2021-12-08 | 7.350 | 7.435 | 7.260 | 7.375 | 6.774 | 601,032 |
| 2021-12-07 | 7.100 | 7.350 | 7.060 | 7.305 | 6.709 | 913,342 |
| 2021-12-06 | 7.120 | 7.230 | 6.965 | 7.000 | 6.429 | 1,263,505 |
| 2021-12-03 | 7.300 | 7.355 | 7.150 | 7.180 | 6.595 | 730,027 |
| 2021-12-02 | 7.320 | 7.380 | 7.160 | 7.280 | 6.687 | 784,362 |
| 2021-12-01 | 7.100 | 7.490 | 7.100 | 7.410 | 6.806 | 1,103,974 |
| 2021-11-30 | 7.205 | 7.205 | 7.055 | 7.120 | 6.540 | 764,454 |
| 2021-11-29 | 7.250 | 7.360 | 7.200 | 7.205 | 6.618 | 1,105,635 |
| 2021-11-26 | 7.440 | 7.550 | 7.320 | 7.335 | 6.737 | 1,352,086 |
| 2021-11-25 | 7.670 | 7.700 | 7.590 | 7.650 | 7.026 | 457,648 |
| 2021-11-24 | 7.800 | 7.800 | 7.605 | 7.670 | 7.045 | 822,453 |
| 2021-11-23 | 7.780 | 7.800 | 7.580 | 7.800 | 7.164 | 794,084 |
| 2021-11-22 | 7.850 | 7.850 | 7.685 | 7.800 | 7.164 | 955,479 |
| 2021-11-19 | 7.850 | 7.880 | 7.500 | 7.825 | 7.187 | 2,054,839 |
| 2021-11-18 | 7.980 | 7.980 | 7.720 | 7.720 | 7.091 | 1,159,632 |
| 2021-11-17 | 7.920 | 8.030 | 7.920 | 7.940 | 7.293 | 607,797 |
| 2021-11-16 | 8.095 | 8.095 | 7.955 | 7.955 | 7.306 | 811,653 |
| 2021-11-15 | 8.150 | 8.150 | 8.005 | 8.080 | 7.421 | 1,179,049 |
| 2021-11-12 | 8.130 | 8.165 | 8.000 | 8.110 | 7.449 | 942,589 |
| 2021-11-11 | 8.080 | 8.145 | 8.050 | 8.115 | 7.453 | 590,962 |
| 2021-11-10 | 8.100 | 8.175 | 8.045 | 8.075 | 7.417 | 429,807 |
| 2021-11-09 | 8.270 | 8.270 | 8.065 | 8.090 | 7.430 | 912,889 |
| 2021-11-08 | 8.240 | 8.250 | 8.070 | 8.250 | 7.577 | 938,676 |
| 2021-11-05 | 8.110 | 8.240 | 8.110 | 8.140 | 7.476 | 800,569 |
| 2021-11-04 | 8.200 | 8.320 | 8.005 | 8.170 | 7.504 | 1,318,514 |
| 2021-11-03 | 8.095 | 8.300 | 8.035 | 8.080 | 7.421 | 1,252,150 |
| 2021-11-02 | 8.030 | 8.040 | 7.920 | 7.990 | 7.339 | 790,280 |
| 2021-11-01 | 8.145 | 8.165 | 7.885 | 8.000 | 7.348 | 2,756,761 |
| 2021-10-29 | 8.320 | 8.320 | 8.105 | 8.130 | 7.467 | 2,066,897 |
| 2021-10-28 | 8.500 | 8.500 | 8.160 | 8.350 | 7.669 | 2,001,704 |
| 2021-10-27 | 8.175 | 8.680 | 7.900 | 8.650 | 7.945 | 5,774,682 |
| 2021-10-26 | 9.000 | 9.100 | 8.985 | 9.015 | 8.280 | 417,969 |
| 2021-10-25 | 9.065 | 9.115 | 8.960 | 9.115 | 8.372 | 574,853 |
| 2021-10-22 | 9.220 | 9.220 | 9.075 | 9.080 | 8.340 | 763,908 |
| 2021-10-21 | 9.000 | 9.220 | 8.970 | 9.160 | 8.413 | 807,052 |
← NewerPage 21 of 21 · 1,257 trading days
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.