Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.370 | 4.370 | 4.250 | 4.290 | 4.290 | 241,313 |
| 2026-10-16 | 4.230 | 4.375 | 4.195 | 4.310 | 4.310 | 715,468 |
| 2026-10-15 | 4.120 | 4.225 | 4.105 | 4.180 | 4.180 | 489,531 |
| 2026-10-14 | 4.095 | 4.250 | 4.095 | 4.200 | 4.200 | 998,297 |
| 2026-10-13 | 4.020 | 4.135 | 4.020 | 4.100 | 4.100 | 473,297 |
| 2026-10-12 | 4.080 | 4.105 | 4.020 | 4.025 | 4.025 | 295,683 |
| 2026-10-09 | 4.050 | 4.100 | 3.990 | 4.080 | 4.080 | 468,232 |
| 2026-10-08 | 3.960 | 4.010 | 3.905 | 3.985 | 3.985 | 315,488 |
| 2026-10-07 | 4.050 | 4.095 | 3.945 | 3.960 | 3.960 | 912,314 |
| 2026-10-06 | 4.100 | 4.130 | 4.040 | 4.040 | 4.040 | 756,758 |
| 2026-10-05 | 4.000 | 4.150 | 4.000 | 4.055 | 4.055 | 5,369,418 |
| 2026-10-02 | 4.400 | 4.445 | 3.975 | 4.000 | 4.000 | 7,467,783 |
| 2026-10-01 | 4.725 | 4.725 | 4.390 | 4.390 | 4.390 | 2,067,086 |
| 2026-09-30 | 4.750 | 4.850 | 4.720 | 4.720 | 4.720 | 309,952 |
| 2026-09-29 | 4.750 | 4.825 | 4.745 | 4.810 | 4.810 | 489,801 |
| 2026-09-28 | 4.755 | 4.810 | 4.755 | 4.770 | 4.770 | 230,555 |
| 2026-09-25 | 4.760 | 4.790 | 4.750 | 4.755 | 4.755 | 298,701 |
| 2026-09-24 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 336,322 |
| 2026-09-23 | 4.910 | 5.030 | 4.900 | 4.985 | 4.985 | 638,176 |
| 2026-09-22 | 4.810 | 4.970 | 4.810 | 4.935 | 4.935 | 547,654 |
| 2026-09-21 | 4.800 | 4.915 | 4.800 | 4.825 | 4.825 | 174,444 |
| 2026-09-18 | 4.855 | 4.900 | 4.820 | 4.875 | 4.875 | 436,943 |
| 2026-09-17 | 4.850 | 4.850 | 4.810 | 4.840 | 4.840 | 157,777 |
| 2026-09-16 | 4.835 | 4.890 | 4.790 | 4.835 | 4.835 | 708,475 |
| 2026-09-15 | 4.760 | 4.900 | 4.670 | 4.865 | 4.865 | 1,404,366 |
| 2026-09-14 | 5.070 | 5.070 | 4.725 | 4.775 | 4.775 | 1,314,160 |
| 2026-09-11 | 5.080 | 5.090 | 4.920 | 4.980 | 4.980 | 5,789,083 |
| 2026-09-10 | 5.070 | 5.110 | 5.030 | 5.090 | 5.090 | 264,807 |
| 2026-09-09 | 5.180 | 5.190 | 5.050 | 5.110 | 5.110 | 211,088 |
| 2026-09-08 | 5.180 | 5.250 | 5.180 | 5.210 | 5.210 | 179,893 |
| 2026-09-07 | 5.250 | 5.250 | 5.160 | 5.230 | 5.230 | 146,208 |
| 2026-09-04 | 5.400 | 5.400 | 5.160 | 5.220 | 5.220 | 503,440 |
| 2026-09-03 | 5.380 | 5.380 | 5.200 | 5.200 | 5.200 | 354,608 |
| 2026-09-02 | 5.370 | 5.380 | 5.160 | 5.190 | 5.190 | 583,016 |
| 2026-09-01 | 5.200 | 5.500 | 5.160 | 5.370 | 5.370 | 2,005,824 |
| 2026-08-31 | 5.130 | 5.220 | 5.130 | 5.200 | 5.200 | 230,627 |
| 2026-08-28 | 5.000 | 5.140 | 4.995 | 5.140 | 5.140 | 441,160 |
| 2026-08-27 | 5.060 | 5.060 | 5.000 | 5.010 | 5.010 | 346,509 |
| 2026-08-26 | 4.945 | 4.995 | 4.945 | 4.990 | 4.990 | 416,602 |
| 2026-08-25 | 4.960 | 5.030 | 4.940 | 4.945 | 4.945 | 445,249 |
| 2026-08-24 | 5.290 | 5.290 | 4.950 | 5.030 | 5.030 | 1,059,933 |
| 2026-08-21 | 5.300 | 5.320 | 5.240 | 5.260 | 5.260 | 487,749 |
| 2026-08-20 | 5.300 | 5.300 | 5.160 | 5.230 | 5.230 | 978,821 |
| 2026-08-19 | 5.290 | 5.340 | 5.150 | 5.150 | 5.150 | 452,624 |
| 2026-08-18 | 5.580 | 5.580 | 5.290 | 5.290 | 5.290 | 1,108,351 |
| 2026-08-17 | 5.440 | 5.560 | 5.390 | 5.550 | 5.550 | 1,631,072 |
| 2026-08-14 | 5.030 | 5.640 | 5.030 | 5.380 | 5.380 | 7,723,379 |
| 2026-08-13 | 5.000 | 5.350 | 5.000 | 5.270 | 5.270 | 5,812,223 |
| 2026-08-12 | 5.210 | 5.400 | 5.150 | 5.300 | 5.300 | 3,694,278 |
| 2026-08-11 | 5.150 | 5.200 | 5.090 | 5.200 | 5.200 | 3,437,205 |
| 2026-08-10 | 4.960 | 5.150 | 4.960 | 5.150 | 5.150 | 4,747,768 |
| 2026-08-07 | 4.905 | 4.975 | 4.905 | 4.970 | 4.970 | 712,381 |
| 2026-08-06 | 4.885 | 4.955 | 4.885 | 4.955 | 4.955 | 379,303 |
| 2026-08-05 | 4.910 | 4.945 | 4.880 | 4.905 | 4.905 | 570,111 |
| 2026-08-04 | 4.900 | 4.925 | 4.845 | 4.925 | 4.925 | 3,232,146 |
| 2026-08-03 | 4.845 | 4.915 | 4.825 | 4.875 | 4.875 | 546,073 |
| 2026-07-31 | 4.920 | 4.930 | 4.830 | 4.860 | 4.860 | 785,351 |
| 2026-07-30 | 4.970 | 4.970 | 4.885 | 4.900 | 4.900 | 858,881 |
| 2026-07-29 | 4.920 | 4.980 | 4.920 | 4.970 | 4.970 | 475,357 |
| 2026-07-28 | 4.965 | 5.000 | 4.910 | 4.940 | 4.940 | 583,825 |
Page 1 of 5 · 250 trading daysOlder →
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.