Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.740 | 5.760 | 5.600 | 5.640 | 5.180 | 171,395 |
| 2025-05-13 | 5.520 | 5.720 | 5.520 | 5.680 | 5.217 | 50,263 |
| 2025-05-12 | 5.620 | 5.660 | 5.540 | 5.540 | 5.088 | 281,484 |
| 2025-05-09 | 5.640 | 5.700 | 5.580 | 5.620 | 5.162 | 58,440 |
| 2025-05-08 | 5.860 | 5.900 | 5.500 | 5.620 | 5.162 | 335,508 |
| 2025-05-07 | 5.320 | 5.960 | 5.320 | 5.860 | 5.382 | 1,392,021 |
| 2025-05-06 | 5.080 | 5.220 | 5.040 | 5.200 | 4.776 | 736,354 |
| 2025-05-05 | 4.900 | 5.140 | 4.900 | 5.060 | 4.648 | 1,322,461 |
| 2025-05-02 | 4.680 | 4.880 | 4.680 | 4.860 | 4.464 | 309,265 |
| 2025-04-30 | 4.500 | 4.700 | 4.500 | 4.680 | 4.298 | 95,037 |
| 2025-04-29 | 4.750 | 4.750 | 4.580 | 4.590 | 4.216 | 44,917 |
| 2025-04-28 | 4.480 | 4.700 | 4.440 | 4.670 | 4.289 | 270,763 |
| 2025-04-25 | 4.250 | 4.390 | 4.250 | 4.390 | 4.032 | 88,955 |
| 2025-04-24 | 4.250 | 4.250 | 4.100 | 4.250 | 3.904 | 160,726 |
| 2025-04-23 | 4.000 | 4.120 | 4.000 | 4.080 | 3.747 | 18,767 |
| 2025-04-22 | 4.180 | 4.180 | 3.900 | 3.990 | 3.665 | 151,458 |
| 2025-04-16 | 4.090 | 4.120 | 4.060 | 4.090 | 3.757 | 21,480 |
| 2025-04-15 | 4.090 | 4.090 | 4.040 | 4.090 | 3.757 | 84,268 |
| 2025-04-14 | 4.100 | 4.100 | 3.980 | 4.090 | 3.757 | 51,066 |
| 2025-04-11 | 3.720 | 4.080 | 3.720 | 4.000 | 3.674 | 70,228 |
| 2025-04-10 | 4.180 | 4.200 | 4.000 | 4.060 | 3.729 | 4,815,655 |
| 2025-04-09 | 4.060 | 4.060 | 3.700 | 4.000 | 3.674 | 45,154 |
| 2025-04-08 | 3.960 | 4.030 | 3.850 | 4.030 | 3.701 | 131,744 |
| 2025-04-07 | 3.990 | 3.990 | 3.500 | 3.880 | 3.564 | 385,410 |
| 2025-04-04 | 4.300 | 4.305 | 4.055 | 4.070 | 3.738 | 849,624 |
| 2025-04-03 | 4.280 | 4.500 | 4.255 | 4.300 | 3.949 | 399,566 |
| 2025-04-02 | 4.460 | 4.460 | 4.285 | 4.300 | 3.949 | 53,138 |
| 2025-04-01 | 4.395 | 4.450 | 4.365 | 4.450 | 4.087 | 100,447 |
| 2025-03-31 | 4.460 | 4.460 | 4.335 | 4.450 | 4.087 | 108,895 |
| 2025-03-28 | 4.500 | 4.500 | 4.450 | 4.460 | 4.096 | 107,676 |
| 2025-03-27 | 4.440 | 4.585 | 4.410 | 4.410 | 4.051 | 39,643 |
| 2025-03-26 | 4.420 | 4.505 | 4.420 | 4.460 | 4.096 | 38,470 |
| 2025-03-25 | 4.550 | 4.580 | 4.495 | 4.495 | 4.129 | 123,100 |
| 2025-03-24 | 4.410 | 4.550 | 4.410 | 4.550 | 4.179 | 158,797 |
| 2025-03-21 | 4.355 | 4.500 | 4.355 | 4.500 | 4.133 | 17,528 |
| 2025-03-20 | 4.470 | 4.540 | 4.450 | 4.540 | 4.170 | 148,134 |
| 2025-03-19 | 4.355 | 4.490 | 4.355 | 4.480 | 4.115 | 119,356 |
| 2025-03-18 | 4.295 | 4.500 | 4.295 | 4.450 | 4.087 | 238,751 |
| 2025-03-17 | 4.220 | 4.380 | 4.220 | 4.380 | 4.023 | 180,627 |
| 2025-03-14 | 4.285 | 4.350 | 4.285 | 4.350 | 3.995 | 13,676 |
| 2025-03-13 | 4.300 | 4.365 | 4.160 | 4.355 | 4.000 | 387,099 |
| 2025-03-12 | 4.200 | 4.300 | 4.105 | 4.250 | 3.904 | 460,120 |
| 2025-03-11 | 4.100 | 4.235 | 4.075 | 4.205 | 3.862 | 194,255 |
| 2025-03-10 | 4.150 | 4.240 | 4.150 | 4.240 | 3.894 | 39,057 |
| 2025-03-07 | 4.180 | 4.285 | 4.120 | 4.260 | 3.913 | 91,466 |
| 2025-03-06 | 4.210 | 4.290 | 4.210 | 4.220 | 3.876 | 61,077 |
| 2025-03-05 | 4.190 | 4.245 | 4.190 | 4.245 | 3.899 | 1,744,537 |
| 2025-03-04 | 4.360 | 4.360 | 4.180 | 4.200 | 3.858 | 323,837 |
| 2025-03-03 | 4.420 | 4.580 | 4.400 | 4.490 | 4.124 | 263,856 |
| 2025-02-28 | 4.420 | 4.620 | 4.400 | 4.525 | 4.156 | 300,186 |
| 2025-02-27 | 4.535 | 4.615 | 4.490 | 4.560 | 4.188 | 320,581 |
| 2025-02-26 | 4.360 | 4.690 | 4.360 | 4.600 | 4.225 | 357,225 |
| 2025-02-25 | 4.540 | 4.695 | 4.540 | 4.650 | 4.271 | 401,137 |
| 2025-02-24 | 4.750 | 4.750 | 4.645 | 4.660 | 4.280 | 122,861 |
| 2025-02-21 | 4.600 | 4.700 | 4.540 | 4.645 | 4.266 | 1,029,778 |
| 2025-02-20 | 4.485 | 4.540 | 4.395 | 4.500 | 4.133 | 319,850 |
| 2025-02-19 | 4.400 | 4.480 | 4.305 | 4.420 | 4.060 | 147,000 |
| 2025-02-18 | 4.155 | 4.500 | 4.125 | 4.440 | 4.078 | 1,024,081 |
| 2025-02-17 | 3.980 | 4.180 | 3.980 | 4.140 | 3.803 | 1,529,949 |
| 2025-02-14 | 3.405 | 4.000 | 3.350 | 3.980 | 3.656 | 792,639 |
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.