Axactor ASA (OSL:ACR)
Norway · Delayed Price · Currency is NOK 5.26
+0.03 (0.57%)
Aug 21, 2026, 4:25 PM CET
Axactor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 1.03% | 812,650 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.82 | 4.85 | 4.85 | -1.02% | 808,879 |
| Jul 22, 2026 | 4.92 | 4.94 | 4.83 | 4.90 | 4.90 | 0.82% | 831,934 |
| Jul 21, 2026 | 4.96 | 4.96 | 4.84 | 4.86 | 4.86 | 0.83% | 154,712 |
| Jul 20, 2026 | 4.95 | 4.95 | 4.82 | 4.82 | 4.82 | -1.33% | 510,995 |
| Jul 17, 2026 | 4.80 | 4.92 | 4.77 | 4.89 | 4.89 | 1.77% | 598,931 |
| Jul 16, 2026 | 4.84 | 4.86 | 4.78 | 4.80 | 4.80 | -0.83% | 185,314 |
| Jul 15, 2026 | 4.78 | 4.87 | 4.78 | 4.84 | 4.84 | 0.41% | 74,053 |
| Jul 14, 2026 | 4.85 | 4.86 | 4.80 | 4.82 | 4.82 | -0.62% | 263,918 |
| Jul 13, 2026 | 4.91 | 4.91 | 4.82 | 4.85 | 4.85 | - | 544,324 |
| Jul 10, 2026 | 4.82 | 4.87 | 4.82 | 4.85 | 4.85 | 1.68% | 635,648 |
| Jul 9, 2026 | 4.76 | 4.80 | 4.76 | 4.77 | 4.77 | 0.21% | 109,122 |
| Jul 8, 2026 | 4.86 | 4.86 | 4.73 | 4.76 | 4.76 | -1.45% | 456,859 |
| Jul 7, 2026 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -0.41% | 277,728 |
| Jul 6, 2026 | 4.90 | 4.91 | 4.82 | 4.85 | 4.85 | -0.92% | 315,974 |
| Jul 3, 2026 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 0.51% | 446,969 |
| Jul 2, 2026 | 4.94 | 4.94 | 4.86 | 4.87 | 4.87 | -1.42% | 197,838 |
| Jul 1, 2026 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | -0.20% | 393,913 |
| Jun 30, 2026 | 4.95 | 4.96 | 4.86 | 4.95 | 4.95 | 1.02% | 787,369 |
| Jun 29, 2026 | 4.82 | 4.93 | 4.82 | 4.90 | 4.90 | 2.51% | 1,149,326 |
| Jun 26, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.63% | 508,908 |
| Jun 25, 2026 | 4.76 | 4.80 | 4.73 | 4.75 | 4.75 | -0.21% | 757,139 |
| Jun 24, 2026 | 4.75 | 4.84 | 4.70 | 4.76 | 4.76 | 1.17% | 1,106,446 |
| Jun 23, 2026 | 4.80 | 4.80 | 4.66 | 4.71 | 4.71 | -0.32% | 467,252 |
| Jun 22, 2026 | 4.68 | 4.76 | 4.68 | 4.72 | 4.72 | 0.43% | 604,508 |
| Jun 19, 2026 | 4.70 | 4.73 | 4.69 | 4.70 | 4.70 | -0.21% | 489,693 |
| Jun 18, 2026 | 4.76 | 4.80 | 4.70 | 4.71 | 4.71 | -0.95% | 364,131 |
| Jun 17, 2026 | 4.69 | 4.76 | 4.66 | 4.76 | 4.76 | 1.06% | 693,723 |
| Jun 16, 2026 | 4.87 | 4.87 | 4.69 | 4.71 | 4.71 | -1.88% | 954,177 |
| Jun 15, 2026 | 4.89 | 4.90 | 4.78 | 4.80 | 4.80 | -0.10% | 424,038 |