Axactor ASA (OSL:ACR)
Norway · Delayed Price · Currency is NOK 9.10
+0.10 (1.11%)
Aug 1, 2025, 4:25 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 7.84 | 7.86 | 7.72 | 7.80 | 7.80 | -0.51% | 485,516 |
| Jul 3, 2025 | 7.86 | 7.92 | 7.76 | 7.84 | 7.84 | - | 447,784 |
| Jul 2, 2025 | 7.90 | 7.98 | 7.68 | 7.84 | 7.84 | -0.76% | 1,443,420 |
| Jul 1, 2025 | 7.56 | 8.06 | 7.56 | 7.90 | 7.90 | 6.18% | 1,302,200 |
| Jun 30, 2025 | 7.28 | 7.46 | 7.28 | 7.44 | 7.44 | 3.05% | 981,468 |
| Jun 27, 2025 | 7.00 | 7.22 | 6.96 | 7.22 | 7.22 | 2.85% | 339,859 |
| Jun 26, 2025 | 7.08 | 7.08 | 6.94 | 7.02 | 7.02 | -0.85% | 146,868 |
| Jun 25, 2025 | 6.98 | 7.08 | 6.82 | 7.08 | 7.08 | 2.91% | 225,270 |
| Jun 24, 2025 | 7.08 | 7.08 | 6.82 | 6.88 | 6.88 | -1.71% | 274,975 |
| Jun 23, 2025 | 7.00 | 7.08 | 6.78 | 7.00 | 7.00 | 0.29% | 311,141 |
| Jun 20, 2025 | 6.66 | 7.06 | 6.60 | 6.98 | 6.98 | 6.73% | 839,246 |
| Jun 19, 2025 | 6.50 | 6.70 | 6.32 | 6.54 | 6.54 | -0.30% | 431,862 |
| Jun 18, 2025 | 6.16 | 6.62 | 6.12 | 6.56 | 6.56 | 10.07% | 1,255,393 |
| Jun 17, 2025 | 6.00 | 6.02 | 5.90 | 5.96 | 5.96 | -0.67% | 172,358 |
| Jun 16, 2025 | 6.04 | 6.04 | 5.94 | 6.00 | 6.00 | - | 63,728 |
| Jun 13, 2025 | 5.96 | 6.06 | 5.90 | 6.00 | 6.00 | 0.67% | 143,014 |
| Jun 12, 2025 | 5.90 | 6.04 | 5.90 | 5.96 | 5.96 | -0.67% | 21,617 |
| Jun 11, 2025 | 5.94 | 6.06 | 5.94 | 6.00 | 6.00 | 0.67% | 18,385 |
| Jun 10, 2025 | 6.00 | 6.08 | 5.92 | 5.96 | 5.96 | -1.00% | 75,465 |
| Jun 6, 2025 | 6.08 | 6.08 | 5.96 | 6.02 | 6.02 | 0.33% | 59,833 |
| Jun 5, 2025 | 5.90 | 6.08 | 5.90 | 6.00 | 6.00 | 1.01% | 1,057,165 |
| Jun 4, 2025 | 5.94 | 6.00 | 5.90 | 5.94 | 5.94 | - | 190,439 |
| Jun 3, 2025 | 6.08 | 6.10 | 5.94 | 5.94 | 5.94 | -1.98% | 107,511 |
| Jun 2, 2025 | 6.14 | 6.14 | 5.90 | 6.06 | 6.06 | 0.33% | 309,937 |
| May 30, 2025 | 5.82 | 6.10 | 5.80 | 6.04 | 6.04 | 2.37% | 176,295 |
| May 28, 2025 | 6.18 | 6.18 | 5.80 | 5.90 | 5.90 | -2.96% | 190,648 |
| May 27, 2025 | 5.96 | 6.20 | 5.96 | 6.08 | 6.08 | - | 125,191 |
| May 26, 2025 | 5.94 | 6.18 | 5.94 | 6.08 | 6.08 | 1.33% | 351,662 |
| May 23, 2025 | 6.10 | 6.10 | 5.86 | 6.00 | 6.00 | 0.67% | 196,610 |
| May 22, 2025 | 6.00 | 6.10 | 5.92 | 5.96 | 5.96 | -1.32% | 177,971 |