Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.240 | 5.240 | 4.925 | 4.945 | 4.945 | 6,257,958 |
| 2026-04-28 | 6.700 | 6.780 | 6.650 | 6.660 | 6.117 | 158,111 |
| 2026-04-27 | 6.730 | 6.840 | 6.640 | 6.700 | 6.154 | 143,705 |
| 2026-04-24 | 6.750 | 6.780 | 6.600 | 6.730 | 6.181 | 336,346 |
| 2026-04-23 | 6.900 | 6.920 | 6.740 | 6.750 | 6.200 | 112,409 |
| 2026-04-22 | 6.970 | 7.020 | 6.850 | 6.910 | 6.347 | 122,224 |
| 2026-04-21 | 7.050 | 7.080 | 6.980 | 7.000 | 6.429 | 133,919 |
| 2026-04-20 | 7.040 | 7.050 | 6.960 | 7.020 | 6.448 | 137,936 |
| 2026-04-17 | 6.950 | 7.160 | 6.950 | 7.050 | 6.475 | 289,858 |
| 2026-04-16 | 7.030 | 7.030 | 6.930 | 6.930 | 6.365 | 170,290 |
| 2026-04-15 | 6.900 | 7.030 | 6.900 | 7.030 | 6.457 | 491,076 |
| 2026-04-14 | 6.920 | 6.920 | 6.680 | 6.920 | 6.356 | 1,022,968 |
| 2026-04-13 | 6.960 | 6.960 | 6.670 | 6.690 | 6.145 | 185,211 |
| 2026-04-10 | 6.690 | 6.850 | 6.690 | 6.760 | 6.209 | 345,587 |
| 2026-04-09 | 6.840 | 6.840 | 6.690 | 6.760 | 6.209 | 312,184 |
| 2026-04-08 | 6.700 | 6.810 | 6.700 | 6.740 | 6.191 | 311,538 |
| 2026-04-07 | 6.600 | 6.790 | 6.490 | 6.520 | 5.988 | 300,899 |
| 2026-04-01 | 6.680 | 6.800 | 6.600 | 6.680 | 6.135 | 226,335 |
| 2026-03-31 | 6.600 | 6.660 | 6.520 | 6.620 | 6.080 | 156,348 |
| 2026-03-30 | 6.420 | 6.560 | 6.360 | 6.560 | 6.025 | 401,800 |
| 2026-03-27 | 6.600 | 6.600 | 6.460 | 6.460 | 5.933 | 115,700 |
| 2026-03-26 | 6.560 | 6.620 | 6.500 | 6.580 | 6.044 | 123,700 |
| 2026-03-25 | 6.600 | 6.700 | 6.520 | 6.520 | 5.988 | 1,537,196 |
| 2026-03-24 | 6.660 | 6.680 | 6.580 | 6.660 | 6.117 | 152,863 |
| 2026-03-23 | 6.560 | 6.840 | 6.360 | 6.720 | 6.172 | 590,424 |
| 2026-03-20 | 6.780 | 6.800 | 6.600 | 6.660 | 6.117 | 347,449 |
| 2026-03-19 | 6.840 | 6.880 | 6.780 | 6.780 | 6.227 | 439,091 |
| 2026-03-18 | 6.900 | 7.000 | 6.900 | 6.920 | 6.356 | 171,324 |
| 2026-03-17 | 6.920 | 7.020 | 6.900 | 6.900 | 6.337 | 145,413 |
| 2026-03-16 | 7.000 | 7.000 | 6.900 | 6.920 | 6.356 | 252,686 |
| 2026-03-13 | 6.940 | 7.080 | 6.940 | 6.980 | 6.411 | 241,674 |
| 2026-03-12 | 6.940 | 7.040 | 6.940 | 6.980 | 6.411 | 215,718 |
| 2026-03-11 | 7.000 | 7.040 | 6.960 | 7.040 | 6.466 | 203,481 |
| 2026-03-10 | 6.980 | 7.000 | 6.940 | 6.980 | 6.411 | 210,317 |
| 2026-03-09 | 6.860 | 7.000 | 6.820 | 6.880 | 6.319 | 263,623 |
| 2026-03-06 | 7.200 | 7.200 | 6.960 | 7.060 | 6.484 | 270,018 |
| 2026-03-05 | 7.200 | 7.260 | 7.080 | 7.120 | 6.540 | 647,218 |
| 2026-03-04 | 6.980 | 7.280 | 6.980 | 7.260 | 6.668 | 838,485 |
| 2026-03-03 | 7.100 | 7.160 | 6.980 | 7.040 | 6.466 | 437,304 |
| 2026-03-02 | 7.300 | 7.300 | 7.060 | 7.200 | 6.613 | 838,328 |
| 2026-02-27 | 7.380 | 7.480 | 7.300 | 7.340 | 6.742 | 332,969 |
| 2026-02-26 | 7.500 | 7.560 | 7.400 | 7.500 | 6.889 | 164,395 |
| 2026-02-25 | 7.520 | 7.520 | 7.460 | 7.500 | 6.889 | 152,322 |
| 2026-02-24 | 7.600 | 7.600 | 7.420 | 7.520 | 6.907 | 564,817 |
| 2026-02-23 | 7.860 | 7.860 | 7.540 | 7.600 | 6.980 | 419,490 |
| 2026-02-20 | 7.760 | 7.900 | 7.680 | 7.840 | 7.201 | 262,788 |
| 2026-02-19 | 7.800 | 7.800 | 7.680 | 7.720 | 7.091 | 480,085 |
| 2026-02-18 | 7.640 | 7.800 | 7.640 | 7.720 | 7.091 | 178,037 |
| 2026-02-17 | 7.540 | 7.700 | 7.540 | 7.620 | 6.999 | 139,622 |
| 2026-02-16 | 7.520 | 7.860 | 7.520 | 7.660 | 7.036 | 147,702 |
| 2026-02-13 | 7.900 | 7.900 | 7.640 | 7.700 | 7.072 | 448,226 |
| 2026-02-12 | 8.400 | 8.400 | 7.840 | 7.940 | 7.293 | 872,784 |
| 2026-02-11 | 8.480 | 8.580 | 8.480 | 8.560 | 7.862 | 438,066 |
| 2026-02-10 | 8.520 | 8.560 | 8.480 | 8.540 | 7.844 | 218,539 |
| 2026-02-09 | 8.360 | 8.560 | 8.360 | 8.520 | 7.825 | 160,769 |
| 2026-02-06 | 8.460 | 8.520 | 8.300 | 8.380 | 7.697 | 295,702 |
| 2026-02-05 | 8.580 | 8.600 | 8.400 | 8.420 | 7.734 | 174,694 |
| 2026-02-04 | 8.300 | 8.600 | 8.300 | 8.580 | 7.881 | 318,425 |
| 2026-02-03 | 8.500 | 8.580 | 8.340 | 8.400 | 7.715 | 159,565 |
| 2026-02-02 | 8.220 | 8.560 | 8.200 | 8.500 | 7.807 | 528,925 |
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.