Axactor ASA (OSL:ACR)
Norway · Delayed Price · Currency is NOK 7.98
+0.06 (0.76%)
Sep 12, 2025, 4:25 PM CET
Axactor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.94 | 8.00 | 7.86 | 7.98 | 7.98 | 0.76% | 252,908 |
| Sep 11, 2025 | 7.96 | 8.00 | 7.90 | 7.92 | 7.92 | -1.00% | 142,687 |
| Sep 10, 2025 | 7.88 | 8.00 | 7.86 | 8.00 | 8.00 | - | 1,070,778 |
| Sep 9, 2025 | 8.36 | 8.36 | 7.90 | 8.00 | 8.00 | -2.44% | 620,452 |
| Sep 8, 2025 | 8.48 | 8.50 | 8.18 | 8.20 | 8.20 | -1.91% | 886,229 |
| Sep 5, 2025 | 8.40 | 8.46 | 8.30 | 8.36 | 8.36 | -0.48% | 83,758 |
| Sep 4, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 176,454 |
| Sep 3, 2025 | 8.48 | 8.56 | 8.40 | 8.40 | 8.40 | -2.10% | 298,914 |
| Sep 2, 2025 | 8.92 | 8.92 | 8.52 | 8.58 | 8.58 | -3.38% | 301,083 |
| Sep 1, 2025 | 8.80 | 9.10 | 8.80 | 8.88 | 8.88 | 0.91% | 234,417 |
| Aug 29, 2025 | 8.82 | 8.98 | 8.80 | 8.80 | 8.80 | - | 107,296 |
| Aug 28, 2025 | 8.90 | 9.00 | 8.76 | 8.80 | 8.80 | -1.35% | 257,954 |
| Aug 27, 2025 | 9.20 | 9.20 | 8.86 | 8.92 | 8.92 | -3.04% | 306,824 |
| Aug 26, 2025 | 9.44 | 9.46 | 9.04 | 9.20 | 9.20 | -2.54% | 407,674 |
| Aug 25, 2025 | 9.60 | 9.60 | 9.24 | 9.44 | 9.44 | -0.84% | 1,062,625 |
| Aug 22, 2025 | 9.08 | 9.62 | 8.84 | 9.52 | 9.52 | 6.73% | 1,442,491 |
| Aug 21, 2025 | 8.40 | 9.18 | 8.28 | 8.92 | 8.92 | 12.63% | 1,713,427 |
| Aug 20, 2025 | 7.90 | 8.00 | 7.80 | 7.92 | 7.92 | 1.54% | 343,718 |
| Aug 19, 2025 | 8.04 | 8.14 | 7.80 | 7.80 | 7.80 | -4.18% | 796,434 |
| Aug 18, 2025 | 8.50 | 8.50 | 8.12 | 8.14 | 8.14 | -4.46% | 491,019 |
| Aug 15, 2025 | 8.54 | 8.84 | 8.44 | 8.52 | 8.52 | 1.91% | 482,821 |
| Aug 14, 2025 | 8.52 | 8.66 | 8.22 | 8.36 | 8.36 | -2.11% | 687,025 |
| Aug 13, 2025 | 8.70 | 8.74 | 8.54 | 8.54 | 8.54 | -1.61% | 246,359 |
| Aug 12, 2025 | 8.82 | 8.86 | 8.66 | 8.68 | 8.68 | -0.23% | 187,205 |
| Aug 11, 2025 | 8.54 | 8.92 | 8.54 | 8.70 | 8.70 | -2.25% | 188,945 |
| Aug 8, 2025 | 8.90 | 8.90 | 8.72 | 8.90 | 8.90 | 0.68% | 179,698 |
| Aug 7, 2025 | 8.44 | 8.86 | 8.44 | 8.84 | 8.84 | 3.27% | 204,141 |
| Aug 6, 2025 | 8.66 | 8.72 | 8.48 | 8.56 | 8.56 | -0.93% | 252,186 |
| Aug 5, 2025 | 8.98 | 8.98 | 8.60 | 8.64 | 8.64 | -1.82% | 212,028 |
| Aug 4, 2025 | 9.00 | 9.10 | 8.64 | 8.80 | 8.80 | -3.30% | 396,807 |
| Aug 1, 2025 | 8.98 | 9.12 | 8.86 | 9.10 | 9.10 | 1.11% | 309,606 |
| Jul 31, 2025 | 8.52 | 9.00 | 8.52 | 9.00 | 9.00 | 3.21% | 315,575 |
| Jul 30, 2025 | 8.80 | 8.88 | 8.66 | 8.72 | 8.72 | -0.91% | 401,089 |
| Jul 29, 2025 | 8.90 | 9.06 | 8.72 | 8.80 | 8.80 | -0.68% | 546,036 |
| Jul 28, 2025 | 8.92 | 9.10 | 8.82 | 8.86 | 8.86 | 0.23% | 294,168 |
| Jul 25, 2025 | 8.60 | 8.92 | 8.52 | 8.84 | 8.84 | 2.79% | 187,214 |
| Jul 24, 2025 | 8.76 | 8.92 | 8.60 | 8.60 | 8.60 | -2.05% | 703,039 |
| Jul 23, 2025 | 8.24 | 8.84 | 7.98 | 8.78 | 8.78 | 8.40% | 788,902 |
| Jul 22, 2025 | 8.88 | 8.90 | 8.10 | 8.10 | 8.10 | -8.99% | 1,105,721 |
| Jul 21, 2025 | 9.06 | 9.20 | 8.90 | 8.90 | 8.90 | -2.20% | 645,085 |
| Jul 18, 2025 | 9.10 | 9.18 | 8.92 | 9.10 | 9.10 | 0.89% | 477,270 |
| Jul 17, 2025 | 8.86 | 9.02 | 8.66 | 9.02 | 9.02 | 4.16% | 579,445 |
| Jul 16, 2025 | 8.46 | 8.90 | 8.40 | 8.66 | 8.66 | 3.10% | 795,328 |
| Jul 15, 2025 | 8.10 | 8.46 | 8.10 | 8.40 | 8.40 | 3.45% | 470,008 |
| Jul 14, 2025 | 8.18 | 8.18 | 8.00 | 8.12 | 8.12 | -0.49% | 106,597 |
| Jul 11, 2025 | 8.20 | 8.20 | 8.02 | 8.16 | 8.16 | 0.49% | 268,208 |
| Jul 10, 2025 | 8.10 | 8.16 | 7.90 | 8.12 | 8.12 | 1.50% | 349,372 |
| Jul 9, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 384,843 |
| Jul 8, 2025 | 7.96 | 8.10 | 7.80 | 8.10 | 8.10 | 2.27% | 518,466 |
| Jul 7, 2025 | 7.88 | 7.98 | 7.80 | 7.92 | 7.92 | 1.54% | 265,613 |