Axactor ASA (LON:0QIG)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 4.315
+0.080 (1.89%)
At close: Nov 10, 2026
LON:0QIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | - |
| Nov 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.00% | - |
| Nov 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.89% | - |
| Nov 4, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.89% | - |
| Nov 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.18% | - |
| Nov 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Oct 30, 2026 | 4.30 | 4.19 | 4.19 | 4.19 | 4.19 | 0.90% | 76 |
| Oct 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -6.05% | - |
| Oct 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Oct 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.42% | - |
| Oct 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| Oct 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.77% | - |
| Oct 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.59% | - |
| Oct 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | - |
| Oct 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.22% | - |
| Oct 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.25% | - |
| Oct 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Oct 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.57% | - |
| Oct 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.29% | - |
| Oct 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.78% | - |
| Oct 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.32% | - |
| Oct 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.14% | - |
| Oct 6, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Oct 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.11% | - |
| Oct 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -14.60% | - |
| Oct 1, 2026 | 4.78 | 4.73 | 4.73 | 4.73 | 4.73 | -1.05% | 96 |
| Sep 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.16% | - |
| Sep 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.05% | - |
| Sep 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.16% | - |
| Sep 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Sep 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -4.39% | - |
| Sep 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.93% | - |
| Sep 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.24% | - |
| Sep 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.05% | - |
| Sep 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.57% | - |
| Sep 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.57% | - |
| Sep 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.15% | - |
| Sep 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.93% | - |
| Sep 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.07% | - |
| Sep 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.07% | - |
| Sep 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.07% | - |
| Sep 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.49% | - |
| Sep 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.77% | - |
| Sep 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.77% | - |
| Sep 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.14% | - |
| Sep 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% | - |
| Sep 2, 2026 | 5.42 | 5.18 | 5.18 | 5.18 | 5.18 | -3.90% | 1,761 |
| Sep 1, 2026 | 5.21 | 5.39 | 5.39 | 5.39 | 5.39 | 5.53% | 1,761 |