Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.605 | 3.800 | 3.605 | 3.780 | 3.472 | 107,191 |
| 2025-02-12 | 3.800 | 3.800 | 3.660 | 3.730 | 3.426 | 36,041 |
| 2025-02-11 | 3.820 | 3.820 | 3.600 | 3.760 | 3.454 | 72,378 |
| 2025-02-10 | 3.650 | 3.820 | 3.650 | 3.820 | 3.509 | 35,347 |
| 2025-02-07 | 3.680 | 3.770 | 3.460 | 3.650 | 3.352 | 890,145 |
| 2025-02-06 | 3.820 | 3.820 | 3.730 | 3.765 | 3.458 | 52,106 |
| 2025-02-05 | 3.945 | 3.945 | 3.850 | 3.855 | 3.541 | 38,469 |
| 2025-02-04 | 3.990 | 3.990 | 3.870 | 3.920 | 3.600 | 37,326 |
| 2025-02-03 | 3.970 | 3.970 | 3.780 | 3.965 | 3.642 | 14,324 |
| 2025-01-31 | 3.765 | 3.975 | 3.765 | 3.975 | 3.651 | 91,953 |
| 2025-01-30 | 3.800 | 3.850 | 3.790 | 3.850 | 3.536 | 30,960 |
| 2025-01-29 | 3.760 | 3.855 | 3.760 | 3.855 | 3.541 | 25,192 |
| 2025-01-28 | 3.760 | 3.855 | 3.760 | 3.855 | 3.541 | 42,688 |
| 2025-01-27 | 3.820 | 3.905 | 3.725 | 3.850 | 3.536 | 148,703 |
| 2025-01-24 | 3.750 | 3.920 | 3.705 | 3.910 | 3.591 | 95,287 |
| 2025-01-23 | 3.695 | 3.705 | 3.670 | 3.700 | 3.398 | 98,994 |
| 2025-01-22 | 3.695 | 3.750 | 3.625 | 3.730 | 3.426 | 73,218 |
| 2025-01-21 | 3.635 | 3.670 | 3.630 | 3.665 | 3.366 | 89,871 |
| 2025-01-20 | 3.760 | 3.760 | 3.700 | 3.700 | 3.398 | 33,647 |
| 2025-01-17 | 3.610 | 3.760 | 3.610 | 3.760 | 3.454 | 32,398 |
| 2025-01-16 | 3.705 | 3.775 | 3.600 | 3.730 | 3.426 | 199,464 |
| 2025-01-15 | 3.700 | 3.780 | 3.700 | 3.780 | 3.472 | 20,268 |
| 2025-01-14 | 3.800 | 3.800 | 3.750 | 3.755 | 3.449 | 122,980 |
| 2025-01-13 | 3.705 | 3.830 | 3.705 | 3.830 | 3.518 | 99,790 |
| 2025-01-10 | 3.735 | 3.825 | 3.700 | 3.795 | 3.486 | 208,842 |
| 2025-01-09 | 3.655 | 3.750 | 3.655 | 3.745 | 3.440 | 24,354 |
| 2025-01-08 | 3.640 | 3.750 | 3.640 | 3.720 | 3.417 | 20,769 |
| 2025-01-07 | 3.600 | 3.800 | 3.600 | 3.775 | 3.467 | 227,875 |
| 2025-01-06 | 3.700 | 3.710 | 3.460 | 3.700 | 3.398 | 481,484 |
| 2025-01-03 | 3.705 | 3.795 | 3.700 | 3.790 | 3.481 | 147,916 |
| 2025-01-02 | 3.630 | 3.740 | 3.630 | 3.705 | 3.403 | 30,007 |
| 2024-12-30 | 3.700 | 3.795 | 3.620 | 3.690 | 3.389 | 223,977 |
| 2024-12-27 | 4.000 | 4.000 | 3.710 | 3.800 | 3.490 | 367,733 |
| 2024-12-23 | 3.890 | 3.950 | 3.870 | 3.950 | 3.628 | 192,608 |
| 2024-12-20 | 3.980 | 4.000 | 3.900 | 3.950 | 3.628 | 319,148 |
| 2024-12-19 | 3.700 | 3.970 | 3.605 | 3.970 | 3.646 | 116,932 |
| 2024-12-18 | 3.800 | 3.830 | 3.700 | 3.830 | 3.518 | 249,858 |
| 2024-12-17 | 3.800 | 3.900 | 3.800 | 3.850 | 3.536 | 140,335 |
| 2024-12-16 | 3.900 | 3.900 | 3.800 | 3.800 | 3.490 | 82,339 |
| 2024-12-13 | 3.490 | 3.900 | 3.490 | 3.870 | 3.555 | 411,134 |
| 2024-12-12 | 3.510 | 3.520 | 3.485 | 3.520 | 3.233 | 247,198 |
| 2024-12-11 | 3.550 | 3.550 | 3.500 | 3.510 | 3.224 | 151,594 |
| 2024-12-10 | 3.500 | 3.550 | 3.500 | 3.500 | 3.215 | 83,893 |
| 2024-12-09 | 3.520 | 3.540 | 3.460 | 3.540 | 3.251 | 194,639 |
| 2024-12-06 | 3.480 | 3.520 | 3.405 | 3.520 | 3.233 | 507,149 |
| 2024-12-05 | 3.450 | 3.495 | 3.420 | 3.420 | 3.141 | 364,900 |
| 2024-12-04 | 3.425 | 3.510 | 3.425 | 3.500 | 3.215 | 21,930,225 |
| 2024-12-03 | 3.510 | 3.510 | 3.420 | 3.425 | 3.146 | 8,837,127 |
| 2024-12-02 | 3.470 | 3.500 | 3.405 | 3.475 | 3.192 | 170,721 |
| 2024-11-29 | 3.130 | 3.515 | 3.130 | 3.450 | 3.169 | 398,692 |
| 2024-11-28 | 3.200 | 3.215 | 3.100 | 3.215 | 2.953 | 95,971 |
| 2024-11-27 | 3.100 | 3.170 | 3.060 | 3.140 | 2.884 | 204,037 |
| 2024-11-26 | 3.260 | 3.260 | 2.950 | 3.110 | 2.856 | 748,009 |
| 2024-11-25 | 3.400 | 3.410 | 3.200 | 3.320 | 3.049 | 233,679 |
| 2024-11-22 | 3.415 | 3.450 | 3.400 | 3.450 | 3.169 | 431,822 |
| 2024-11-21 | 3.450 | 3.475 | 3.415 | 3.415 | 3.137 | 86,423 |
| 2024-11-20 | 3.410 | 3.470 | 3.410 | 3.450 | 3.169 | 68,312 |
| 2024-11-19 | 3.440 | 3.500 | 3.355 | 3.485 | 3.201 | 421,062 |
| 2024-11-18 | 3.425 | 3.510 | 3.400 | 3.510 | 3.224 | 273,359 |
| 2024-11-15 | 3.520 | 3.520 | 3.360 | 3.480 | 3.196 | 478,715 |
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.