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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.33% | - |
| Aug 10, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.32% | - |
| Aug 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.36% | - |
| Aug 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.56% | - |
| Aug 5, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.15% | - |
| Aug 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% | - |
| Aug 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.61% | - |
| Jul 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.46% | - |
| Jul 30, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.15% | - |
| Jul 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.75% | - |
| Jul 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.17% | - |
| Jul 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.55% | - |
| Jul 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.12% | - |
| Jul 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.56% | - |
| Jul 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Jul 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.26% | - |
| Jul 20, 2026 | 4.94 | 4.95 | 4.95 | 4.95 | 4.95 | 1.28% | 195 |
| Jul 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.14% | - |
| Jul 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.93% | - |
| Jul 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.78% | - |
| Jul 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.19% | - |
| Jul 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.83% | - |
| Jul 10, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.52% | - |
| Jul 9, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.68% | - |
| Jul 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.01% | - |
| Jul 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | - |
| Jul 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.18% | - |
| Jul 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.37% | - |
| Jul 2, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% | - |
| Jul 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.05% | - |
| Jun 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.15% | - |
| Jun 29, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.90% | - |
| Jun 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.52% | - |
| Jun 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.94% | - |
| Jun 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.83% | - |
| Jun 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.48% | - |
| Jun 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.52% | - |
| Jun 18, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.70% | - |
| Jun 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.11% | - |
| Jun 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.56% | - |
| Jun 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.78% | - |
| Jun 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.35% | - |
| Jun 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.80% | - |
| Jun 10, 2026 | 4.77 | 4.71 | 4.71 | 4.71 | 4.71 | -2.13% | 57 |
| Jun 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.00% | - |
| Jun 8, 2026 | 4.84 | 4.77 | 4.77 | 4.77 | 4.77 | -0.99% | 1,133 |
| Jun 5, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.16% | - |
| Jun 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.73% | - |