Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.120 | 7.240 | 6.940 | 7.040 | 6.466 | 321,250 |
| 2025-10-30 | 7.400 | 7.400 | 7.060 | 7.100 | 6.521 | 448,290 |
| 2025-10-29 | 7.400 | 7.760 | 7.080 | 7.340 | 6.742 | 694,257 |
| 2025-10-28 | 7.380 | 7.400 | 7.280 | 7.400 | 6.797 | 194,649 |
| 2025-10-27 | 7.480 | 7.480 | 7.180 | 7.280 | 6.687 | 132,747 |
| 2025-10-24 | 7.800 | 7.800 | 7.300 | 7.380 | 6.778 | 110,938 |
| 2025-10-23 | 7.400 | 7.600 | 7.180 | 7.540 | 6.925 | 676,945 |
| 2025-10-22 | 7.100 | 7.280 | 7.020 | 7.220 | 6.631 | 180,903 |
| 2025-10-21 | 7.360 | 7.360 | 7.060 | 7.060 | 6.484 | 167,238 |
| 2025-10-20 | 7.000 | 7.220 | 7.000 | 7.180 | 6.595 | 445,203 |
| 2025-10-17 | 7.080 | 7.100 | 6.940 | 7.100 | 6.521 | 220,941 |
| 2025-10-16 | 7.280 | 7.360 | 7.000 | 7.100 | 6.521 | 673,466 |
| 2025-10-15 | 7.280 | 7.280 | 7.080 | 7.280 | 6.687 | 171,946 |
| 2025-10-14 | 7.240 | 7.340 | 7.140 | 7.140 | 6.558 | 305,853 |
| 2025-10-13 | 7.480 | 7.540 | 7.200 | 7.280 | 6.687 | 430,284 |
| 2025-10-10 | 7.560 | 7.700 | 7.420 | 7.440 | 6.833 | 299,981 |
| 2025-10-09 | 7.520 | 7.700 | 7.520 | 7.560 | 6.944 | 144,550 |
| 2025-10-08 | 7.900 | 7.900 | 7.560 | 7.600 | 6.980 | 295,857 |
| 2025-10-07 | 7.720 | 7.720 | 7.540 | 7.660 | 7.036 | 121,778 |
| 2025-10-06 | 7.540 | 7.860 | 7.500 | 7.600 | 6.980 | 250,889 |
| 2025-10-03 | 7.520 | 7.620 | 7.420 | 7.520 | 6.907 | 187,443 |
| 2025-10-02 | 7.500 | 7.620 | 7.500 | 7.520 | 6.907 | 223,098 |
| 2025-10-01 | 7.700 | 7.900 | 7.620 | 7.640 | 7.017 | 406,088 |
| 2025-09-30 | 7.500 | 7.600 | 7.460 | 7.560 | 6.944 | 166,416 |
| 2025-09-29 | 7.540 | 7.680 | 7.500 | 7.500 | 6.889 | 414,590 |
| 2025-09-26 | 7.520 | 7.620 | 7.440 | 7.620 | 6.999 | 176,592 |
| 2025-09-25 | 7.700 | 7.720 | 7.500 | 7.500 | 6.889 | 261,477 |
| 2025-09-24 | 7.740 | 7.900 | 7.700 | 7.700 | 7.072 | 319,158 |
| 2025-09-23 | 7.740 | 7.880 | 7.740 | 7.760 | 7.127 | 151,206 |
| 2025-09-22 | 7.800 | 7.900 | 7.740 | 7.740 | 7.109 | 252,110 |
| 2025-09-19 | 8.000 | 8.000 | 7.900 | 7.900 | 7.256 | 359,033 |
| 2025-09-18 | 7.740 | 8.000 | 7.740 | 8.000 | 7.348 | 371,049 |
| 2025-09-17 | 7.800 | 7.960 | 7.800 | 7.900 | 7.256 | 311,313 |
| 2025-09-16 | 7.760 | 7.900 | 7.660 | 7.760 | 7.127 | 369,331 |
| 2025-09-15 | 7.980 | 7.980 | 7.740 | 7.800 | 7.164 | 445,218 |
| 2025-09-12 | 7.940 | 8.000 | 7.860 | 7.980 | 7.329 | 275,358 |
| 2025-09-11 | 7.960 | 8.000 | 7.900 | 7.920 | 7.274 | 155,353 |
| 2025-09-10 | 7.880 | 8.000 | 7.860 | 8.000 | 7.348 | 1,165,827 |
| 2025-09-09 | 8.360 | 8.360 | 7.900 | 8.000 | 7.348 | 675,527 |
| 2025-09-08 | 8.480 | 8.500 | 8.180 | 8.200 | 7.532 | 964,896 |
| 2025-09-05 | 8.400 | 8.460 | 8.300 | 8.360 | 7.678 | 91,193 |
| 2025-09-04 | 8.400 | 8.500 | 8.300 | 8.400 | 7.715 | 192,117 |
| 2025-09-03 | 8.480 | 8.560 | 8.400 | 8.400 | 7.715 | 325,447 |
| 2025-09-02 | 8.920 | 8.920 | 8.520 | 8.580 | 7.881 | 327,809 |
| 2025-09-01 | 8.800 | 9.100 | 8.800 | 8.880 | 8.156 | 255,225 |
| 2025-08-29 | 8.820 | 8.980 | 8.800 | 8.800 | 8.083 | 116,820 |
| 2025-08-28 | 8.900 | 9.000 | 8.760 | 8.800 | 8.083 | 280,852 |
| 2025-08-27 | 9.200 | 9.200 | 8.860 | 8.920 | 8.193 | 334,060 |
| 2025-08-26 | 9.440 | 9.460 | 9.040 | 9.200 | 8.450 | 443,862 |
| 2025-08-25 | 9.600 | 9.600 | 9.240 | 9.440 | 8.670 | 1,156,950 |
| 2025-08-22 | 9.080 | 9.620 | 8.840 | 9.520 | 8.744 | 1,570,535 |
| 2025-08-21 | 8.400 | 9.180 | 8.280 | 8.920 | 8.193 | 1,865,521 |
| 2025-08-20 | 7.900 | 8.000 | 7.800 | 7.920 | 7.274 | 374,228 |
| 2025-08-19 | 8.040 | 8.140 | 7.800 | 7.800 | 7.164 | 867,130 |
| 2025-08-18 | 8.500 | 8.500 | 8.120 | 8.140 | 7.476 | 534,605 |
| 2025-08-15 | 8.540 | 8.840 | 8.440 | 8.520 | 7.825 | 525,679 |
| 2025-08-14 | 8.520 | 8.660 | 8.220 | 8.360 | 7.678 | 748,009 |
| 2025-08-13 | 8.700 | 8.740 | 8.540 | 8.540 | 7.844 | 268,227 |
| 2025-08-12 | 8.820 | 8.860 | 8.660 | 8.680 | 7.972 | 203,822 |
| 2025-08-11 | 8.540 | 8.920 | 8.540 | 8.700 | 7.991 | 205,717 |
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.