Axactor ASA (OSL:ACR)
Norway · Delayed Price · Currency is NOK 6.98
0.00 (0.00%)
At close: Mar 13, 2026
Axactor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 8.00 | 8.18 | 7.96 | 8.16 | 8.16 | 2.00% | 197,754 |
| Jan 20, 2026 | 8.16 | 8.20 | 8.00 | 8.00 | 8.00 | -0.74% | 113,656 |
| Jan 19, 2026 | 8.12 | 8.12 | 7.98 | 8.06 | 8.06 | -0.74% | 185,214 |
| Jan 16, 2026 | 8.34 | 8.34 | 8.08 | 8.12 | 8.12 | -2.87% | 139,642 |
| Jan 15, 2026 | 7.90 | 8.36 | 7.90 | 8.36 | 8.36 | 5.29% | 453,416 |
| Jan 14, 2026 | 7.70 | 7.94 | 7.70 | 7.94 | 7.94 | 0.76% | 193,455 |
| Jan 13, 2026 | 7.64 | 7.88 | 7.64 | 7.88 | 7.88 | 3.14% | 295,408 |
| Jan 12, 2026 | 7.86 | 7.86 | 7.64 | 7.64 | 7.64 | -0.52% | 95,480 |
| Jan 9, 2026 | 7.64 | 7.70 | 7.58 | 7.68 | 7.68 | 0.52% | 150,530 |
| Jan 8, 2026 | 7.58 | 7.68 | 7.58 | 7.64 | 7.64 | 0.53% | 51,140 |
| Jan 7, 2026 | 7.74 | 7.82 | 7.54 | 7.60 | 7.60 | -2.06% | 317,534 |
| Jan 6, 2026 | 7.70 | 7.92 | 7.70 | 7.76 | 7.76 | 0.52% | 157,928 |
| Jan 5, 2026 | 7.88 | 7.94 | 7.70 | 7.72 | 7.72 | -2.28% | 309,771 |