Axactor ASA (OSL:ACR)
Norway · Delayed Price · Currency is NOK 4.835
-0.015 (-0.31%)
Jul 13, 2026, 11:33 AM CET
Axactor ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.71 | 4.85 | 4.71 | 4.80 | 4.80 | 1.91% | 345,379 |
| Jun 11, 2026 | 4.74 | 4.74 | 4.67 | 4.71 | 4.71 | 0.21% | 1,095,984 |
| Jun 10, 2026 | 4.76 | 4.76 | 4.69 | 4.70 | 4.70 | -1.36% | 986,218 |
| Jun 9, 2026 | 4.78 | 4.82 | 4.75 | 4.77 | 4.77 | -0.42% | 1,193,514 |
| Jun 8, 2026 | 4.80 | 4.82 | 4.76 | 4.79 | 4.79 | -0.31% | 679,060 |
| Jun 5, 2026 | 4.85 | 4.85 | 4.78 | 4.80 | 4.80 | 0.52% | 599,161 |
| Jun 4, 2026 | 4.80 | 4.83 | 4.76 | 4.78 | 4.78 | -0.52% | 757,698 |
| Jun 3, 2026 | 4.84 | 4.86 | 4.78 | 4.80 | 4.80 | -0.10% | 818,214 |
| Jun 2, 2026 | 4.90 | 4.99 | 4.76 | 4.81 | 4.81 | -2.24% | 12,602,121 |
| Jun 1, 2026 | 5.02 | 5.04 | 4.92 | 4.92 | 4.92 | -1.60% | 593,978 |
| May 29, 2026 | 4.94 | 5.13 | 4.90 | 5.00 | 5.00 | -2.06% | 868,358 |
| May 28, 2026 | 5.03 | 5.15 | 4.93 | 5.10 | 5.10 | 1.80% | 1,596,288 |
| May 27, 2026 | 5.00 | 5.08 | 5.00 | 5.01 | 5.01 | -0.79% | 1,133,687 |
| May 26, 2026 | 5.18 | 5.18 | 5.00 | 5.05 | 5.05 | -1.37% | 1,958,453 |
| May 22, 2026 | 5.10 | 5.17 | 5.09 | 5.12 | 5.12 | 1.19% | 46,481,250 |
| May 21, 2026 | 5.03 | 5.13 | 5.02 | 5.06 | 5.06 | 0.80% | 16,507,810 |
| 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 |