Axactor ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.63	0.63	0.63	0.63	0.63	2.28%	-
Oct 23, 2025	0.61	0.61	0.61	0.61	0.61	3.72%	10,000
Oct 22, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 21, 2025	0.59	0.59	0.59	0.59	0.59	1.37%	-
Oct 20, 2025	0.58	0.58	0.58	0.58	0.58	-0.68%	-
Oct 17, 2025	0.59	0.59	0.59	0.59	0.59	-1.01%	-
Oct 16, 2025	0.59	0.59	0.59	0.59	0.59	-0.67%	-
Oct 15, 2025	0.60	0.60	0.60	0.60	0.60	-0.33%	-
Oct 14, 2025	0.60	0.60	0.60	0.60	0.60	-5.36%	-
Oct 13, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Oct 10, 2025	0.63	0.63	0.63	0.63	0.63	-1.25%	-
Oct 9, 2025	0.64	0.64	0.64	0.64	0.64	0.31%	-
Oct 8, 2025	0.64	0.64	0.64	0.64	0.64	-0.31%	-
Oct 7, 2025	0.64	0.64	0.64	0.64	0.64	2.56%	-
Oct 6, 2025	0.63	0.63	0.63	0.63	0.63	-0.32%	-
Oct 3, 2025	0.63	0.63	0.63	0.63	0.63	-2.48%	-
Oct 2, 2025	0.64	0.64	0.64	0.64	0.64	1.90%	-
Oct 1, 2025	0.63	0.63	0.63	0.63	0.63	0.96%	-
Sep 30, 2025	0.63	0.63	0.63	0.63	0.63	-1.26%	-
Sep 29, 2025	0.63	0.63	0.63	0.63	0.63	0.96%	-
Sep 26, 2025	0.63	0.63	0.63	0.63	0.63	-2.79%	-
Sep 25, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Sep 24, 2025	0.65	0.65	0.65	0.65	0.65	-5.00%	-
Sep 23, 2025	0.65	0.68	0.65	0.68	0.68	3.03%	5,991