Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.900 | 8.900 | 8.720 | 8.900 | 8.174 | 195,649 |
| 2025-08-07 | 8.440 | 8.860 | 8.440 | 8.840 | 8.119 | 222,262 |
| 2025-08-06 | 8.660 | 8.720 | 8.480 | 8.560 | 7.862 | 274,572 |
| 2025-08-05 | 8.980 | 8.980 | 8.600 | 8.640 | 7.936 | 230,849 |
| 2025-08-04 | 9.000 | 9.100 | 8.640 | 8.800 | 8.083 | 432,030 |
| 2025-08-01 | 8.980 | 9.120 | 8.860 | 9.100 | 8.358 | 337,088 |
| 2025-07-31 | 8.520 | 9.000 | 8.520 | 9.000 | 8.266 | 343,587 |
| 2025-07-30 | 8.800 | 8.880 | 8.660 | 8.720 | 8.009 | 436,692 |
| 2025-07-29 | 8.900 | 9.060 | 8.720 | 8.800 | 8.083 | 594,505 |
| 2025-07-28 | 8.920 | 9.100 | 8.820 | 8.860 | 8.138 | 320,280 |
| 2025-07-25 | 8.600 | 8.920 | 8.520 | 8.840 | 8.119 | 203,832 |
| 2025-07-24 | 8.760 | 8.920 | 8.600 | 8.600 | 7.899 | 765,445 |
| 2025-07-23 | 8.240 | 8.840 | 7.980 | 8.780 | 8.064 | 858,930 |
| 2025-07-22 | 8.880 | 8.900 | 8.100 | 8.100 | 7.440 | 1,203,871 |
| 2025-07-21 | 9.060 | 9.200 | 8.900 | 8.900 | 8.174 | 702,347 |
| 2025-07-18 | 9.100 | 9.180 | 8.920 | 9.100 | 8.358 | 519,635 |
| 2025-07-17 | 8.860 | 9.020 | 8.660 | 9.020 | 8.285 | 630,880 |
| 2025-07-16 | 8.460 | 8.900 | 8.400 | 8.660 | 7.954 | 865,926 |
| 2025-07-15 | 8.100 | 8.460 | 8.100 | 8.400 | 7.715 | 511,729 |
| 2025-07-14 | 8.180 | 8.180 | 8.000 | 8.120 | 7.458 | 116,059 |
| 2025-07-11 | 8.200 | 8.200 | 8.020 | 8.160 | 7.495 | 292,016 |
| 2025-07-10 | 8.100 | 8.160 | 7.900 | 8.120 | 7.458 | 380,384 |
| 2025-07-09 | 8.200 | 8.200 | 8.000 | 8.000 | 7.348 | 419,004 |
| 2025-07-08 | 7.960 | 8.100 | 7.800 | 8.100 | 7.440 | 564,488 |
| 2025-07-07 | 7.880 | 7.980 | 7.800 | 7.920 | 7.274 | 289,190 |
| 2025-07-04 | 7.840 | 7.860 | 7.720 | 7.800 | 7.164 | 528,613 |
| 2025-07-03 | 7.860 | 7.920 | 7.760 | 7.840 | 7.201 | 487,532 |
| 2025-07-02 | 7.900 | 7.980 | 7.680 | 7.840 | 7.201 | 1,571,547 |
| 2025-07-01 | 7.560 | 8.060 | 7.560 | 7.900 | 7.256 | 1,417,791 |
| 2025-06-30 | 7.280 | 7.460 | 7.280 | 7.440 | 6.833 | 1,068,589 |
| 2025-06-27 | 7.000 | 7.220 | 6.960 | 7.220 | 6.631 | 370,027 |
| 2025-06-26 | 7.080 | 7.080 | 6.940 | 7.020 | 6.448 | 159,905 |
| 2025-06-25 | 6.980 | 7.080 | 6.820 | 7.080 | 6.503 | 245,266 |
| 2025-06-24 | 7.080 | 7.080 | 6.820 | 6.880 | 6.319 | 299,383 |
| 2025-06-23 | 7.000 | 7.080 | 6.780 | 7.000 | 6.429 | 338,760 |
| 2025-06-20 | 6.660 | 7.060 | 6.600 | 6.980 | 6.411 | 913,743 |
| 2025-06-19 | 6.500 | 6.700 | 6.320 | 6.540 | 6.007 | 470,197 |
| 2025-06-18 | 6.160 | 6.620 | 6.120 | 6.560 | 6.025 | 1,366,829 |
| 2025-06-17 | 6.000 | 6.020 | 5.900 | 5.960 | 5.474 | 187,658 |
| 2025-06-16 | 6.040 | 6.040 | 5.940 | 6.000 | 5.511 | 69,385 |
| 2025-06-13 | 5.960 | 6.060 | 5.900 | 6.000 | 5.511 | 155,709 |
| 2025-06-12 | 5.900 | 6.040 | 5.900 | 5.960 | 5.474 | 23,536 |
| 2025-06-11 | 5.940 | 6.060 | 5.940 | 6.000 | 5.511 | 20,017 |
| 2025-06-10 | 6.000 | 6.080 | 5.920 | 5.960 | 5.474 | 82,164 |
| 2025-06-06 | 6.080 | 6.080 | 5.960 | 6.020 | 5.529 | 65,144 |
| 2025-06-05 | 5.900 | 6.080 | 5.900 | 6.000 | 5.511 | 1,151,005 |
| 2025-06-04 | 5.940 | 6.000 | 5.900 | 5.940 | 5.456 | 207,344 |
| 2025-06-03 | 6.080 | 6.100 | 5.940 | 5.940 | 5.456 | 117,054 |
| 2025-06-02 | 6.140 | 6.140 | 5.900 | 6.060 | 5.566 | 337,449 |
| 2025-05-30 | 5.820 | 6.100 | 5.800 | 6.040 | 5.548 | 191,944 |
| 2025-05-28 | 6.180 | 6.180 | 5.800 | 5.900 | 5.419 | 207,571 |
| 2025-05-27 | 5.960 | 6.200 | 5.960 | 6.080 | 5.584 | 136,304 |
| 2025-05-26 | 5.940 | 6.180 | 5.940 | 6.080 | 5.584 | 382,878 |
| 2025-05-23 | 6.100 | 6.100 | 5.860 | 6.000 | 5.511 | 214,062 |
| 2025-05-22 | 6.000 | 6.100 | 5.920 | 5.960 | 5.474 | 193,769 |
| 2025-05-21 | 6.100 | 6.100 | 6.000 | 6.040 | 5.548 | 286,918 |
| 2025-05-20 | 5.800 | 6.100 | 5.800 | 6.060 | 5.566 | 485,236 |
| 2025-05-19 | 5.980 | 5.980 | 5.800 | 5.880 | 5.401 | 185,340 |
| 2025-05-16 | 5.520 | 5.980 | 5.460 | 5.920 | 5.437 | 929,846 |
| 2025-05-15 | 5.760 | 5.760 | 5.520 | 5.520 | 5.070 | 45,191 |
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.