Axactor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.62	0.62	0.62	0.62	0.62	-1.28%	-
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	-0.32%	-
Dec 3, 2025	0.63	0.63	0.63	0.63	0.63	2.62%	-
Dec 2, 2025	0.61	0.61	0.61	0.61	0.61	4.10%	-
Dec 1, 2025	0.59	0.59	0.59	0.59	0.59	-0.34%	-
Nov 28, 2025	0.59	0.59	0.59	0.59	0.59	-4.23%	-
Nov 27, 2025	0.58	0.61	0.58	0.61	0.61	4.78%	2,000
Nov 26, 2025	0.59	0.59	0.59	0.59	0.59	5.02%	-
Nov 25, 2025	0.56	0.56	0.56	0.56	0.56	-0.36%	-
Nov 24, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	-
Nov 21, 2025	0.54	0.54	0.54	0.54	0.54	-4.93%	-
Nov 20, 2025	0.57	0.57	0.57	0.57	0.57	0.71%	-
Nov 19, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Nov 18, 2025	0.56	0.56	0.56	0.56	0.56	-2.42%	-
Nov 17, 2025	0.58	0.58	0.58	0.58	0.58	-1.03%	-
Nov 14, 2025	0.58	0.58	0.58	0.58	0.58	1.04%	-
Nov 13, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	-
Nov 12, 2025	0.58	0.58	0.58	0.58	0.58	3.20%	-
Nov 11, 2025	0.56	0.56	0.56	0.56	0.56	-1.06%	-
Nov 10, 2025	0.57	0.57	0.57	0.57	0.57	0.71%	-
Nov 7, 2025	0.56	0.56	0.56	0.56	0.56	-3.09%	-
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	-1.36%	-
Nov 5, 2025	0.59	0.59	0.59	0.59	0.59	-1.34%	-
Nov 4, 2025	0.60	0.60	0.60	0.60	0.60	2.75%	-
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	-2.02%	-
Oct 31, 2025	0.59	0.59	0.59	0.59	0.59	-2.62%	-
Oct 30, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 29, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Oct 28, 2025	0.61	0.61	0.61	0.61	0.61	-1.29%	-
Oct 27, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	-