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
Axactor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.52% | - |
| Jan 15, 2026 | 7.91 | 7.94 | 7.94 | 7.94 | 7.94 | 1.40% | 65 |
| Jan 14, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.90% | - |
| Jan 13, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% | - |
| Jan 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.04% | - |
| Jan 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% | - |
| Jan 8, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.46% | - |
| Jan 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.71% | - |
| Jan 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jan 5, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jan 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.57% | - |
| Dec 31, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.30% | - |
| Dec 30, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.05% | - |
| Dec 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 2.28% | - |
| Dec 24, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.49% | - |
| Dec 23, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Dec 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.27% | - |
| Dec 19, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Dec 18, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.10% | - |
| Dec 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.27% | - |
| Dec 16, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Dec 15, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.21% | - |
| Dec 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 11, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.54% | - |
| Dec 10, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% | - |
| Dec 9, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.81% | - |
| Dec 8, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% | - |
| Dec 5, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.07% | - |
| Dec 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.81% | - |
| Dec 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.33% | - |
| Dec 2, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.35% | - |
| Dec 1, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.21% | - |