Axactor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.67	0.67	0.67	0.67	0.67	0.30%	-
Feb 19, 2026	0.67	0.67	0.67	0.67	0.67	0.90%	-
Feb 18, 2026	0.66	0.66	0.66	0.66	0.66	0.91%	-
Feb 17, 2026	0.66	0.66	0.66	0.66	0.66	-1.79%	-
Feb 16, 2026	0.67	0.67	0.67	0.67	0.67	-1.18%	-
Feb 13, 2026	0.68	0.68	0.68	0.68	0.68	-9.12%	-
Feb 12, 2026	0.75	0.75	0.75	0.75	0.75	1.63%	-
Feb 11, 2026	0.73	0.73	0.73	0.73	0.73	0.27%	-
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	1.10%	-
Feb 9, 2026	0.72	0.72	0.72	0.72	0.72	0.84%	-
Feb 6, 2026	0.72	0.72	0.72	0.72	0.72	-0.83%	-
Feb 5, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	-1.63%	-
Feb 3, 2026	0.74	0.74	0.74	0.74	0.74	7.29%	-
Feb 2, 2026	0.69	0.69	0.69	0.69	0.69	-2.00%	-
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	-0.85%	-
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	0.57%	-
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 26, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	0.86%	-
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	3.26%	-
Jan 21, 2026	0.67	0.67	0.67	0.67	0.67	0.90%	-
Jan 20, 2026	0.67	0.67	0.67	0.67	0.67	0.91%	-
Jan 19, 2026	0.66	0.66	0.66	0.66	0.66	-4.06%	-
Jan 16, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	-
Jan 15, 2026	0.66	0.66	0.66	0.66	0.66	0.61%	-
Jan 14, 2026	0.66	0.66	0.66	0.66	0.66	2.50%	-
Jan 13, 2026	0.64	0.64	0.64	0.64	0.64	0.31%	-
Jan 12, 2026	0.64	0.64	0.64	0.64	0.64	0.31%	-
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	1.27%	-
Jan 8, 2026	0.63	0.63	0.63	0.63	0.63	-2.79%	-
Jan 7, 2026	0.65	0.65	0.65	0.65	0.65	0.31%	-
Jan 6, 2026	0.64	0.64	0.64	0.64	0.64	-1.83%	-
Jan 5, 2026	0.66	0.66	0.66	0.66	0.66	0.92%	-
Jan 2, 2026	0.65	0.65	0.65	0.65	0.65	2.20%	-
Dec 30, 2025	0.64	0.64	0.64	0.64	0.64	3.25%	-
Dec 29, 2025	0.62	0.62	0.62	0.62	0.62	1.32%	-
Dec 23, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	-
Dec 22, 2025	0.61	0.61	0.61	0.61	0.61	-0.98%	-
Dec 19, 2025	0.60	0.61	0.60	0.61	0.61	3.38%	5,149
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-1.00%	-
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	-0.99%	-
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	-1.31%	-
Dec 12, 2025	0.61	0.61	0.61	0.61	0.61	0.66%	-
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	-0.65%	-
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-0.97%	-
Dec 9, 2025	0.62	0.62	0.62	0.62	0.62	0.98%	-
Dec 8, 2025	0.61	0.61	0.61	0.61	0.61	-0.65%	-