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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.74% | - |
| Aug 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.11% | - |
| Aug 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | - |
| Aug 25, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | - |
| Aug 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -5.59% | - |
| Aug 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.69% | - |
| Aug 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.95% | - |
| Aug 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -3.10% | - |
| Aug 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.43% | - |
| Aug 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.84% | - |
| Aug 14, 2026 | 5.18 | 5.34 | 5.34 | 5.34 | 5.34 | 0.66% | 911 |
| Aug 13, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.82% | - |
| Aug 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.61% | 911 |
| 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% | - |