Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.240 | 8.340 | 8.220 | 8.340 | 7.660 | 216,730 |
| 2026-01-29 | 8.220 | 8.300 | 8.200 | 8.220 | 7.550 | 130,115 |
| 2026-01-28 | 8.360 | 8.360 | 8.180 | 8.200 | 7.532 | 34,686 |
| 2026-01-27 | 8.300 | 8.300 | 8.220 | 8.220 | 7.550 | 67,433 |
| 2026-01-26 | 8.300 | 8.360 | 8.180 | 8.280 | 7.605 | 131,719 |
| 2026-01-23 | 8.300 | 8.360 | 8.220 | 8.240 | 7.568 | 84,241 |
| 2026-01-22 | 8.180 | 8.320 | 8.160 | 8.320 | 7.642 | 200,311 |
| 2026-01-21 | 8.000 | 8.180 | 7.960 | 8.160 | 7.495 | 215,308 |
| 2026-01-20 | 8.160 | 8.200 | 8.000 | 8.000 | 7.348 | 123,745 |
| 2026-01-19 | 8.120 | 8.120 | 7.980 | 8.060 | 7.403 | 201,655 |
| 2026-01-16 | 8.340 | 8.340 | 8.080 | 8.120 | 7.458 | 152,037 |
| 2026-01-15 | 7.900 | 8.360 | 7.900 | 8.360 | 7.678 | 493,664 |
| 2026-01-14 | 7.700 | 7.940 | 7.700 | 7.940 | 7.293 | 210,627 |
| 2026-01-13 | 7.640 | 7.880 | 7.640 | 7.880 | 7.238 | 321,630 |
| 2026-01-12 | 7.860 | 7.860 | 7.640 | 7.640 | 7.017 | 103,955 |
| 2026-01-09 | 7.640 | 7.700 | 7.580 | 7.680 | 7.054 | 163,892 |
| 2026-01-08 | 7.580 | 7.680 | 7.580 | 7.640 | 7.017 | 55,679 |
| 2026-01-07 | 7.740 | 7.820 | 7.540 | 7.600 | 6.980 | 345,720 |
| 2026-01-06 | 7.700 | 7.920 | 7.700 | 7.760 | 7.127 | 171,947 |
| 2026-01-05 | 7.880 | 7.940 | 7.700 | 7.720 | 7.091 | 337,268 |
| 2026-01-02 | 7.820 | 7.920 | 7.640 | 7.900 | 7.256 | 250,131 |
| 2025-12-30 | 7.680 | 7.880 | 7.680 | 7.780 | 7.146 | 486,908 |
| 2025-12-29 | 7.420 | 7.740 | 7.420 | 7.720 | 7.091 | 303,748 |
| 2025-12-23 | 7.400 | 7.480 | 7.380 | 7.400 | 6.797 | 150,574 |
| 2025-12-22 | 7.380 | 7.480 | 7.380 | 7.380 | 6.778 | 242,241 |
| 2025-12-19 | 7.340 | 7.480 | 7.340 | 7.380 | 6.778 | 107,417 |
| 2025-12-18 | 7.400 | 7.500 | 7.280 | 7.380 | 6.778 | 211,971 |
| 2025-12-17 | 7.260 | 7.400 | 7.260 | 7.320 | 6.723 | 132,853 |
| 2025-12-16 | 7.360 | 7.400 | 7.300 | 7.400 | 6.797 | 58,122 |
| 2025-12-15 | 7.380 | 7.380 | 7.240 | 7.360 | 6.760 | 224,911 |
| 2025-12-12 | 7.440 | 7.460 | 7.340 | 7.380 | 6.778 | 66,343 |
| 2025-12-11 | 7.400 | 7.460 | 7.340 | 7.460 | 6.852 | 52,562 |
| 2025-12-10 | 7.360 | 7.480 | 7.340 | 7.440 | 6.833 | 86,670 |
| 2025-12-09 | 7.500 | 7.500 | 7.340 | 7.440 | 6.833 | 71,498 |
| 2025-12-08 | 7.480 | 7.580 | 7.420 | 7.460 | 6.852 | 313,104 |
| 2025-12-05 | 7.500 | 7.500 | 7.420 | 7.480 | 6.870 | 30,823 |
| 2025-12-04 | 7.540 | 7.540 | 7.420 | 7.480 | 6.870 | 89,528 |
| 2025-12-03 | 7.600 | 7.600 | 7.420 | 7.480 | 6.870 | 155,321 |
| 2025-12-02 | 7.380 | 7.640 | 7.280 | 7.620 | 6.999 | 12,361,852 |
| 2025-12-01 | 7.460 | 7.580 | 7.320 | 7.340 | 6.742 | 343,351 |
| 2025-11-28 | 7.080 | 7.680 | 7.080 | 7.680 | 7.054 | 2,510,599 |
| 2025-11-27 | 7.160 | 7.180 | 6.980 | 7.180 | 6.595 | 102,775 |
| 2025-11-26 | 7.000 | 7.180 | 7.000 | 7.080 | 6.503 | 106,479 |
| 2025-11-25 | 7.080 | 7.240 | 6.920 | 7.120 | 6.540 | 574,503 |
| 2025-11-24 | 6.900 | 6.900 | 6.800 | 6.820 | 6.264 | 35,740 |
| 2025-11-21 | 6.800 | 6.800 | 6.720 | 6.800 | 6.246 | 51,624 |
| 2025-11-20 | 6.920 | 6.920 | 6.740 | 6.800 | 6.246 | 92,052 |
| 2025-11-19 | 6.700 | 6.920 | 6.620 | 6.820 | 6.264 | 51,680 |
| 2025-11-18 | 7.180 | 7.180 | 6.660 | 6.700 | 6.154 | 203,776 |
| 2025-11-17 | 7.320 | 7.320 | 6.880 | 6.900 | 6.337 | 44,740 |
| 2025-11-14 | 7.020 | 7.060 | 6.900 | 6.980 | 6.411 | 166,096 |
| 2025-11-13 | 7.000 | 7.160 | 7.000 | 7.060 | 6.484 | 164,581 |
| 2025-11-12 | 6.960 | 7.000 | 6.800 | 7.000 | 6.429 | 174,755 |
| 2025-11-11 | 6.800 | 6.980 | 6.780 | 6.940 | 6.374 | 209,308 |
| 2025-11-10 | 6.800 | 6.920 | 6.740 | 6.800 | 6.246 | 205,793 |
| 2025-11-07 | 6.860 | 6.900 | 6.760 | 6.880 | 6.319 | 263,831 |
| 2025-11-06 | 6.980 | 7.040 | 6.820 | 6.840 | 6.282 | 282,236 |
| 2025-11-05 | 7.320 | 7.320 | 6.980 | 7.020 | 6.448 | 232,578 |
| 2025-11-04 | 7.320 | 7.320 | 7.100 | 7.120 | 6.540 | 288,510 |
| 2025-11-03 | 7.300 | 7.300 | 6.920 | 7.200 | 6.613 | 319,227 |
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.