Axactor ASA (OSL:ACR)
Norway · Delayed Price · Currency is NOK 5.06
+0.04 (0.80%)
May 21, 2026, 4:25 PM CET
Axactor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.10 | 5.40 | 5.00 | 5.02 | 5.02 | -2.33% | 1,685,469 |
| May 19, 2026 | 5.08 | 5.16 | 5.04 | 5.14 | 5.14 | -0.96% | 8,524,278 |
| May 18, 2026 | 5.20 | 5.20 | 5.09 | 5.19 | 5.19 | 1.17% | 185,100 |
| May 15, 2026 | 5.26 | 5.28 | 5.10 | 5.13 | 5.13 | -2.29% | 506,125 |
| May 13, 2026 | 5.11 | 5.35 | 5.11 | 5.25 | 5.25 | -1.87% | 182,649 |
| May 12, 2026 | 5.43 | 5.43 | 5.11 | 5.35 | 5.35 | 1.52% | 319,547 |
| May 11, 2026 | 5.30 | 5.39 | 5.23 | 5.27 | 5.27 | -2.59% | 166,334 |
| May 8, 2026 | 5.30 | 5.62 | 5.30 | 5.41 | 5.41 | -2.35% | 209,087 |
| May 7, 2026 | 5.28 | 5.54 | 5.25 | 5.54 | 5.54 | 6.33% | 1,048,204 |
| May 6, 2026 | 5.17 | 5.28 | 5.17 | 5.21 | 5.21 | 1.56% | 1,099,180 |
| May 5, 2026 | 5.09 | 5.15 | 5.00 | 5.13 | 5.13 | 1.79% | 1,089,246 |
| May 4, 2026 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | 0.80% | 2,011,451 |
| Apr 30, 2026 | 5.00 | 5.01 | 4.93 | 5.00 | 5.00 | 1.11% | 1,616,190 |
| Apr 29, 2026 | 5.24 | 5.24 | 4.93 | 4.95 | 4.95 | -25.75% | 6,257,958 |
| Apr 28, 2026 | 6.70 | 6.78 | 6.65 | 6.66 | 6.66 | -0.60% | 145,220 |
| Apr 27, 2026 | 6.73 | 6.84 | 6.64 | 6.70 | 6.70 | -0.45% | 131,989 |
| Apr 24, 2026 | 6.75 | 6.78 | 6.60 | 6.73 | 6.73 | -0.30% | 308,924 |
| Apr 23, 2026 | 6.90 | 6.92 | 6.74 | 6.75 | 6.75 | -2.32% | 103,244 |
| Apr 22, 2026 | 6.97 | 7.02 | 6.85 | 6.91 | 6.91 | -1.29% | 112,259 |
| Apr 21, 2026 | 7.05 | 7.08 | 6.98 | 7.00 | 7.00 | -0.28% | 123,001 |
| Apr 20, 2026 | 7.04 | 7.05 | 6.96 | 7.02 | 7.02 | -0.43% | 126,690 |
| Apr 17, 2026 | 6.95 | 7.16 | 6.95 | 7.05 | 7.05 | 1.73% | 266,226 |
| Apr 16, 2026 | 7.03 | 7.03 | 6.93 | 6.93 | 6.93 | -1.42% | 156,406 |
| Apr 15, 2026 | 6.90 | 7.03 | 6.90 | 7.03 | 7.03 | 1.59% | 451,039 |
| Apr 14, 2026 | 6.92 | 6.92 | 6.68 | 6.92 | 6.92 | 3.44% | 939,566 |
| Apr 13, 2026 | 6.96 | 6.96 | 6.67 | 6.69 | 6.69 | -1.04% | 170,111 |
| Apr 10, 2026 | 6.69 | 6.85 | 6.69 | 6.76 | 6.76 | - | 317,412 |
| Apr 9, 2026 | 6.84 | 6.84 | 6.69 | 6.76 | 6.76 | 0.30% | 286,732 |
| Apr 8, 2026 | 6.70 | 6.81 | 6.70 | 6.74 | 6.74 | 3.37% | 286,139 |
| Apr 7, 2026 | 6.60 | 6.79 | 6.49 | 6.52 | 6.52 | -2.40% | 276,367 |
| 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 |