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 |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.63% | - |
| Jun 1, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.46% | - |
| May 29, 2026 | 4.93 | 5.09 | 5.09 | 5.09 | 5.09 | -0.68% | 20 |
| May 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.89% | - |
| May 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.25% | - |
| May 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.08% | - |
| May 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.83% | - |
| May 21, 2026 | 5.04 | 5.14 | 5.14 | 5.14 | 5.14 | 1.23% | 37 |
| May 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.46% | - |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% | - |
| May 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.53% | - |
| May 15, 2026 | 5.27 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | 70 |
| May 14, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| May 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.19% | - |
| May 12, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.72% | - |
| May 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.46% | - |
| May 8, 2026 | 5.51 | 5.31 | 5.31 | 5.31 | 5.31 | -3.54% | 42 |
| May 7, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.61% | - |
| May 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | - |
| May 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.80% | - |
| Apr 30, 2026 | 5.20 | 5.12 | 4.95 | 4.95 | 4.95 | -0.15% | 61 |
| Apr 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -26.14% | - |
| Apr 28, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.13% | - |
| Apr 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.27% | - |
| Apr 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.54% | - |
| Apr 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.87% | - |
| Apr 22, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.99% | - |
| Apr 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | - |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.62% | - |
| Apr 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 3.04% | - |
| Apr 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.50% | - |
| Apr 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 3.09% | - |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.22% | - |
| Apr 13, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.80% | - |
| Apr 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% | - |
| Apr 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.95% | - |
| Apr 8, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.37% | - |
| Apr 7, 2026 | 6.65 | 6.58 | 6.58 | 6.58 | 6.58 | -0.45% | 72 |
| Apr 2, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.34% | - |
| Apr 1, 2026 | 6.65 | 6.70 | 6.70 | 6.70 | 6.70 | 1.36% | 72 |
| Mar 31, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.76% | - |
| 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 |