Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.350 | 3.570 | 3.350 | 3.550 | 3.261 | 358,072 |
| 2024-11-13 | 3.360 | 3.375 | 3.310 | 3.375 | 3.100 | 102,333 |
| 2024-11-12 | 3.360 | 3.370 | 3.275 | 3.370 | 3.095 | 447,818 |
| 2024-11-11 | 3.300 | 3.360 | 3.235 | 3.360 | 3.086 | 193,554 |
| 2024-11-08 | 3.200 | 3.300 | 3.125 | 3.300 | 3.031 | 496,949 |
| 2024-11-07 | 3.200 | 3.240 | 2.880 | 3.200 | 2.939 | 1,116,948 |
| 2024-11-06 | 3.445 | 3.445 | 3.165 | 3.175 | 2.916 | 532,482 |
| 2024-11-05 | 3.485 | 3.485 | 3.280 | 3.400 | 3.123 | 506,474 |
| 2024-11-04 | 3.520 | 3.595 | 3.445 | 3.485 | 3.201 | 279,332 |
| 2024-11-01 | 3.680 | 3.780 | 3.480 | 3.550 | 3.261 | 1,364,096 |
| 2024-10-31 | 4.000 | 4.000 | 3.600 | 3.720 | 3.417 | 2,512,911 |
| 2024-10-30 | 4.060 | 4.100 | 4.010 | 4.045 | 3.715 | 200,138 |
| 2024-10-29 | 3.980 | 4.060 | 3.980 | 4.035 | 3.706 | 83,856 |
| 2024-10-28 | 4.025 | 4.050 | 4.000 | 4.000 | 3.674 | 378,955 |
| 2024-10-25 | 4.000 | 4.050 | 3.980 | 4.050 | 3.720 | 42,675 |
| 2024-10-24 | 3.850 | 4.030 | 3.850 | 4.000 | 3.674 | 320,580 |
| 2024-10-23 | 4.150 | 4.160 | 4.000 | 4.000 | 3.674 | 353,804 |
| 2024-10-22 | 4.220 | 4.220 | 4.130 | 4.150 | 3.812 | 3,632 |
| 2024-10-21 | 4.200 | 4.225 | 4.100 | 4.130 | 3.793 | 51,691 |
| 2024-10-18 | 4.240 | 4.250 | 4.105 | 4.205 | 3.862 | 133,249 |
| 2024-10-17 | 4.225 | 4.250 | 4.200 | 4.250 | 3.904 | 104,125 |
| 2024-10-16 | 4.275 | 4.275 | 4.220 | 4.255 | 3.908 | 59,677 |
| 2024-10-15 | 4.325 | 4.325 | 4.240 | 4.275 | 3.927 | 204,932 |
| 2024-10-14 | 4.160 | 4.330 | 4.140 | 4.300 | 3.949 | 280,455 |
| 2024-10-11 | 4.125 | 4.170 | 4.125 | 4.160 | 3.821 | 265,552 |
| 2024-10-10 | 4.170 | 4.180 | 4.120 | 4.160 | 3.821 | 132,654 |
| 2024-10-09 | 4.190 | 4.190 | 4.130 | 4.140 | 3.803 | 66,409 |
| 2024-10-08 | 4.190 | 4.190 | 4.145 | 4.165 | 3.825 | 165,431 |
| 2024-10-07 | 4.110 | 4.185 | 4.095 | 4.110 | 3.775 | 395,305 |
| 2024-10-04 | 4.100 | 4.115 | 4.075 | 4.110 | 3.775 | 98,158 |
| 2024-10-03 | 4.080 | 4.100 | 4.065 | 4.100 | 3.766 | 152,964 |
| 2024-10-02 | 4.100 | 4.145 | 4.080 | 4.120 | 3.784 | 98,200 |
| 2024-10-01 | 4.160 | 4.160 | 4.100 | 4.110 | 3.775 | 120,643 |
| 2024-09-30 | 4.170 | 4.170 | 4.135 | 4.160 | 3.821 | 84,820 |
| 2024-09-27 | 4.065 | 4.150 | 4.065 | 4.150 | 3.812 | 56,422 |
| 2024-09-26 | 4.100 | 4.150 | 4.070 | 4.150 | 3.812 | 107,123 |
| 2024-09-25 | 4.140 | 4.140 | 4.085 | 4.140 | 3.803 | 36,123 |
| 2024-09-24 | 4.185 | 4.200 | 4.030 | 4.150 | 3.812 | 343,732 |
| 2024-09-23 | 4.220 | 4.235 | 4.125 | 4.180 | 3.839 | 89,828 |
| 2024-09-20 | 4.240 | 4.240 | 4.165 | 4.165 | 3.825 | 69,879 |
| 2024-09-19 | 4.150 | 4.245 | 4.150 | 4.240 | 3.894 | 149,137 |
| 2024-09-18 | 4.160 | 4.175 | 4.095 | 4.150 | 3.812 | 206,892 |
| 2024-09-17 | 4.115 | 4.180 | 4.110 | 4.175 | 3.835 | 179,428 |
| 2024-09-16 | 4.105 | 4.180 | 4.105 | 4.170 | 3.830 | 57,187 |
| 2024-09-13 | 4.160 | 4.160 | 4.070 | 4.150 | 3.812 | 94,587 |
| 2024-09-12 | 4.140 | 4.160 | 4.075 | 4.075 | 3.743 | 134,885 |
| 2024-09-11 | 4.180 | 4.180 | 4.105 | 4.150 | 3.812 | 26,248 |
| 2024-09-10 | 4.200 | 4.200 | 4.020 | 4.180 | 3.839 | 195,189 |
| 2024-09-09 | 4.210 | 4.210 | 4.140 | 4.200 | 3.858 | 45,522 |
| 2024-09-06 | 4.060 | 4.210 | 4.060 | 4.200 | 3.858 | 186,462 |
| 2024-09-05 | 4.230 | 4.270 | 4.110 | 4.145 | 3.807 | 203,445 |
| 2024-09-04 | 4.395 | 4.395 | 4.195 | 4.195 | 3.853 | 316,513 |
| 2024-09-03 | 4.495 | 4.505 | 4.395 | 4.395 | 4.037 | 456,100 |
| 2024-09-02 | 4.500 | 4.500 | 4.410 | 4.495 | 4.129 | 741,515 |
| 2024-08-30 | 4.500 | 4.520 | 4.450 | 4.490 | 4.124 | 583,890 |
| 2024-08-29 | 4.490 | 4.510 | 4.465 | 4.500 | 4.133 | 276,821 |
| 2024-08-28 | 4.480 | 4.490 | 4.435 | 4.485 | 4.119 | 124,461 |
| 2024-08-27 | 4.400 | 4.485 | 4.400 | 4.480 | 4.115 | 185,212 |
| 2024-08-26 | 4.420 | 4.480 | 4.390 | 4.445 | 4.083 | 233,777 |
| 2024-08-23 | 4.365 | 4.425 | 4.350 | 4.420 | 4.060 | 537,617 |
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.