Axactor ASA (OSL:ACR)
Norway · Delayed Price · Currency is NOK 4.000
-0.390 (-8.88%)
Oct 2, 2026, 4:25 PM CET
Axactor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.40 | 4.45 | 3.98 | 4.00 | 4.00 | -8.88% | 7,467,783 |
| Oct 1, 2026 | 4.73 | 4.73 | 4.39 | 4.39 | 4.39 | -6.99% | 2,067,086 |
| Sep 30, 2026 | 4.75 | 4.85 | 4.72 | 4.72 | 4.72 | -1.87% | 309,952 |
| Sep 29, 2026 | 4.75 | 4.83 | 4.75 | 4.81 | 4.81 | 0.84% | 489,801 |
| Sep 28, 2026 | 4.76 | 4.81 | 4.76 | 4.77 | 4.77 | 0.32% | 230,555 |
| Sep 25, 2026 | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | 0.11% | 298,701 |
| Sep 24, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -4.71% | 336,322 |
| Sep 23, 2026 | 4.91 | 5.03 | 4.90 | 4.99 | 4.99 | 1.01% | 638,176 |
| Sep 22, 2026 | 4.81 | 4.97 | 4.81 | 4.94 | 4.94 | 2.28% | 547,654 |
| Sep 21, 2026 | 4.80 | 4.92 | 4.80 | 4.83 | 4.83 | -1.03% | 174,444 |
| Sep 18, 2026 | 4.86 | 4.90 | 4.82 | 4.88 | 4.88 | 0.72% | 436,943 |
| Sep 17, 2026 | 4.85 | 4.85 | 4.81 | 4.84 | 4.84 | 0.10% | 157,777 |
| Sep 16, 2026 | 4.84 | 4.89 | 4.79 | 4.84 | 4.84 | -0.62% | 708,475 |
| Sep 15, 2026 | 4.76 | 4.90 | 4.67 | 4.87 | 4.87 | 1.88% | 1,404,366 |
| Sep 14, 2026 | 5.07 | 5.07 | 4.73 | 4.78 | 4.78 | -4.12% | 1,314,160 |
| Sep 11, 2026 | 5.08 | 5.09 | 4.92 | 4.98 | 4.98 | -2.16% | 5,789,083 |
| Sep 10, 2026 | 5.07 | 5.11 | 5.03 | 5.09 | 5.09 | -0.39% | 264,807 |
| Sep 9, 2026 | 5.18 | 5.19 | 5.05 | 5.11 | 5.11 | -1.92% | 211,088 |
| Sep 8, 2026 | 5.18 | 5.25 | 5.18 | 5.21 | 5.21 | -0.38% | 179,893 |
| Sep 7, 2026 | 5.25 | 5.25 | 5.16 | 5.23 | 5.23 | 0.19% | 146,208 |
| Sep 4, 2026 | 5.40 | 5.40 | 5.16 | 5.22 | 5.22 | 0.38% | 503,440 |
| Sep 3, 2026 | 5.38 | 5.38 | 5.20 | 5.20 | 5.20 | 0.19% | 354,608 |
| Sep 2, 2026 | 5.37 | 5.38 | 5.16 | 5.19 | 5.19 | -3.35% | 583,016 |
| Sep 1, 2026 | 5.20 | 5.50 | 5.16 | 5.37 | 5.37 | 3.27% | 2,005,824 |
| Aug 31, 2026 | 5.13 | 5.22 | 5.13 | 5.20 | 5.20 | 1.17% | 230,627 |
| Aug 28, 2026 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 2.59% | 441,160 |
| Aug 27, 2026 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | 0.40% | 346,509 |
| Aug 26, 2026 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | 0.91% | 416,602 |
| Aug 25, 2026 | 4.96 | 5.03 | 4.94 | 4.95 | 4.95 | -1.69% | 445,249 |
| Aug 24, 2026 | 5.29 | 5.29 | 4.95 | 5.03 | 5.03 | -4.37% | 1,059,933 |
| Aug 21, 2026 | 5.30 | 5.32 | 5.24 | 5.26 | 5.26 | 0.57% | 487,749 |
| Aug 20, 2026 | 5.30 | 5.30 | 5.16 | 5.23 | 5.23 | 1.55% | 978,821 |
| Aug 19, 2026 | 5.29 | 5.34 | 5.15 | 5.15 | 5.15 | -2.65% | 452,624 |
| Aug 18, 2026 | 5.58 | 5.58 | 5.29 | 5.29 | 5.29 | -4.68% | 1,108,351 |
| Aug 17, 2026 | 5.44 | 5.56 | 5.39 | 5.55 | 5.55 | 3.16% | 1,631,072 |
| Aug 14, 2026 | 5.03 | 5.64 | 5.03 | 5.38 | 5.38 | 2.09% | 7,723,379 |
| Aug 13, 2026 | 5.00 | 5.35 | 5.00 | 5.27 | 5.27 | -0.57% | 5,812,223 |
| Aug 12, 2026 | 5.21 | 5.40 | 5.15 | 5.30 | 5.30 | 1.92% | 3,694,278 |
| Aug 11, 2026 | 5.15 | 5.20 | 5.09 | 5.20 | 5.20 | 0.97% | 3,437,205 |
| Aug 10, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 3.62% | 4,747,768 |
| Aug 7, 2026 | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | 0.30% | 712,381 |
| Aug 6, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 1.02% | 379,303 |
| Aug 5, 2026 | 4.91 | 4.95 | 4.88 | 4.91 | 4.91 | -0.41% | 570,111 |
| Aug 4, 2026 | 4.90 | 4.93 | 4.85 | 4.93 | 4.93 | 1.03% | 3,232,146 |
| Aug 3, 2026 | 4.85 | 4.92 | 4.83 | 4.88 | 4.88 | 0.31% | 546,073 |
| Jul 31, 2026 | 4.92 | 4.93 | 4.83 | 4.86 | 4.86 | -0.82% | 785,351 |
| Jul 30, 2026 | 4.97 | 4.97 | 4.89 | 4.90 | 4.90 | -1.41% | 858,881 |
| Jul 29, 2026 | 4.92 | 4.98 | 4.92 | 4.97 | 4.97 | 0.61% | 475,357 |
| Jul 28, 2026 | 4.97 | 5.00 | 4.91 | 4.94 | 4.94 | -0.50% | 583,825 |
| Jul 27, 2026 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | 1.33% | 1,066,017 |