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 |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |