Axactor ASA (LON:0QIG)
London · Delayed Price · Currency is GBP · Price in NOK 6.52
0.00 (0.00%)
Jul 21, 2022, 4:45 PM GMT
LON:0QIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% | - |
| Mar 26, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.06% | - |
| Mar 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.60% | - |
| Mar 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.19% | - |
| Mar 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Mar 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.90% | - |
| Mar 19, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Mar 18, 2026 | 6.96 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | 1 |
| Mar 17, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Mar 16, 2026 | 7.05 | 6.96 | 6.96 | 6.96 | 6.96 | -1.83% | 1 |
| Mar 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.00% | - |
| Mar 12, 2026 | 6.94 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | 14 |
| Mar 11, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.30% | - |
| Mar 10, 2026 | 6.94 | 6.98 | 6.98 | 6.98 | 6.98 | 1.76% | 400,000 |
| Mar 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.44% | - |
| Mar 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.83% | - |
| Mar 5, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.55% | - |
| Mar 4, 2026 | 7.01 | 7.13 | 7.13 | 7.13 | 7.13 | 1.12% | 340,023 |
| Mar 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.12% | - |
| Mar 2, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -3.13% | - |
| Feb 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.94% | - |
| Feb 26, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.33% | - |
| Feb 25, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.35% | - |
| Feb 24, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -3.00% | - |
| Feb 23, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.92% | - |
| Feb 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.68% | - |
| Feb 19, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.04% | - |
| Feb 18, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.05% | - |
| Feb 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.81% | - |
| Feb 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.04% | - |
| Feb 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.67% | - |
| Feb 12, 2026 | 8.35 | 8.12 | 8.12 | 8.12 | 8.12 | -4.92% | 1 |
| Feb 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | - |
| Feb 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.95% | - |
| Feb 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.84% | - |
| Feb 6, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.99% | - |
| Feb 5, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% | - |
| Feb 4, 2026 | 8.35 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 1,133 |
| Feb 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Feb 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.78% | - |
| Jan 30, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% | - |
| Jan 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | - |
| Jan 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.49% | - |
| Jan 27, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.44% | - |
| Jan 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.49% | - |
| Jan 22, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.61% | - |
| Jan 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% | - |
| Jan 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% | - |
| Jan 19, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.98% | - |