Axactor ASA (OSL:ACR)
Norway · Delayed Price · Currency is NOK 6.68
+0.06 (0.91%)
Apr 1, 2026, 1:05 PM CET
Axactor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.68 | 6.80 | 6.60 | 6.68 | 6.68 | 0.91% | 207,882 |
| Mar 31, 2026 | 6.60 | 6.66 | 6.52 | 6.62 | 6.62 | 0.91% | 143,601 |
| Mar 30, 2026 | 6.42 | 6.56 | 6.36 | 6.56 | 6.56 | 1.55% | 369,042 |
| Mar 27, 2026 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | -1.82% | 106,267 |
| Mar 26, 2026 | 6.56 | 6.62 | 6.50 | 6.58 | 6.58 | 0.92% | 113,615 |
| Mar 25, 2026 | 6.60 | 6.70 | 6.52 | 6.52 | 6.52 | -2.10% | 1,411,870 |
| Mar 24, 2026 | 6.66 | 6.68 | 6.58 | 6.66 | 6.66 | -0.89% | 140,400 |
| Mar 23, 2026 | 6.56 | 6.84 | 6.36 | 6.72 | 6.72 | 0.90% | 542,287 |
| Mar 20, 2026 | 6.78 | 6.80 | 6.60 | 6.66 | 6.66 | -1.77% | 319,122 |
| Mar 19, 2026 | 6.84 | 6.88 | 6.78 | 6.78 | 6.78 | -2.02% | 403,292 |
| Mar 18, 2026 | 6.90 | 7.00 | 6.90 | 6.92 | 6.92 | 0.29% | 157,356 |
| Mar 17, 2026 | 6.92 | 7.02 | 6.90 | 6.90 | 6.90 | -0.29% | 133,558 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | -0.86% | 232,085 |
| Mar 13, 2026 | 6.94 | 7.08 | 6.94 | 6.98 | 6.98 | - | 221,971 |
| Mar 12, 2026 | 6.94 | 7.04 | 6.94 | 6.98 | 6.98 | -0.85% | 198,131 |
| Mar 11, 2026 | 7.00 | 7.04 | 6.96 | 7.04 | 7.04 | 0.86% | 186,891 |
| Mar 10, 2026 | 6.98 | 7.00 | 6.94 | 6.98 | 6.98 | 1.45% | 193,170 |
| Mar 9, 2026 | 6.86 | 7.00 | 6.82 | 6.88 | 6.88 | -2.55% | 242,130 |
| Mar 6, 2026 | 7.20 | 7.20 | 6.96 | 7.06 | 7.06 | -0.84% | 248,004 |
| Mar 5, 2026 | 7.20 | 7.26 | 7.08 | 7.12 | 7.12 | -1.93% | 594,451 |
| Mar 4, 2026 | 6.98 | 7.28 | 6.98 | 7.26 | 7.26 | 3.12% | 770,124 |
| Mar 3, 2026 | 7.10 | 7.16 | 6.98 | 7.04 | 7.04 | -2.22% | 401,651 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.06 | 7.20 | 7.20 | -1.91% | 769,980 |
| Feb 27, 2026 | 7.38 | 7.48 | 7.30 | 7.34 | 7.34 | -2.13% | 305,822 |
| Feb 26, 2026 | 7.50 | 7.56 | 7.40 | 7.50 | 7.50 | - | 150,992 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.46 | 7.50 | 7.50 | -0.27% | 139,903 |
| Feb 24, 2026 | 7.60 | 7.60 | 7.42 | 7.52 | 7.52 | -1.05% | 518,768 |
| Feb 23, 2026 | 7.86 | 7.86 | 7.54 | 7.60 | 7.60 | -3.06% | 385,289 |
| Feb 20, 2026 | 7.76 | 7.90 | 7.68 | 7.84 | 7.84 | 1.55% | 241,363 |
| Feb 19, 2026 | 7.80 | 7.80 | 7.68 | 7.72 | 7.72 | - | 440,944 |
| Feb 18, 2026 | 7.64 | 7.80 | 7.64 | 7.72 | 7.72 | 1.31% | 163,522 |
| Feb 17, 2026 | 7.54 | 7.70 | 7.54 | 7.62 | 7.62 | -0.52% | 128,239 |
| Feb 16, 2026 | 7.52 | 7.86 | 7.52 | 7.66 | 7.66 | -0.52% | 135,660 |
| Feb 13, 2026 | 7.90 | 7.90 | 7.64 | 7.70 | 7.70 | -3.02% | 411,683 |
| Feb 12, 2026 | 8.40 | 8.40 | 7.84 | 7.94 | 7.94 | -7.24% | 801,627 |
| Feb 11, 2026 | 8.48 | 8.58 | 8.48 | 8.56 | 8.56 | 0.23% | 402,351 |
| Feb 10, 2026 | 8.52 | 8.56 | 8.48 | 8.54 | 8.54 | 0.23% | 200,722 |
| Feb 9, 2026 | 8.36 | 8.56 | 8.36 | 8.52 | 8.52 | 1.67% | 147,662 |
| Feb 6, 2026 | 8.46 | 8.52 | 8.30 | 8.38 | 8.38 | -0.48% | 271,594 |
| Feb 5, 2026 | 8.58 | 8.60 | 8.40 | 8.42 | 8.42 | -1.86% | 160,451 |
| Feb 4, 2026 | 8.30 | 8.60 | 8.30 | 8.58 | 8.58 | 2.14% | 292,464 |
| Feb 3, 2026 | 8.50 | 8.58 | 8.34 | 8.40 | 8.40 | -1.18% | 146,556 |
| Feb 2, 2026 | 8.22 | 8.56 | 8.20 | 8.50 | 8.50 | 1.92% | 485,802 |
| Jan 30, 2026 | 8.24 | 8.34 | 8.22 | 8.34 | 8.34 | 1.46% | 199,060 |
| Jan 29, 2026 | 8.22 | 8.30 | 8.20 | 8.22 | 8.22 | 0.24% | 119,507 |
| Jan 28, 2026 | 8.36 | 8.36 | 8.18 | 8.20 | 8.20 | -0.24% | 31,858 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | -0.72% | 61,935 |
| Jan 26, 2026 | 8.30 | 8.36 | 8.18 | 8.28 | 8.28 | 0.49% | 120,980 |
| Jan 23, 2026 | 8.30 | 8.36 | 8.22 | 8.24 | 8.24 | -0.96% | 77,373 |
| Jan 22, 2026 | 8.18 | 8.32 | 8.16 | 8.32 | 8.32 | 1.96% | 183,980 |