Axactor ASA (OSL:ACR)
Norway
· Delayed Price · Currency is NOK 7.06
-0.06 (-0.84%)
At close: Mar 6, 2026
Axactor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 7.82 | 7.92 | 7.64 | 7.90 | 7.90 | 1.54% | 229,738 |
| Dec 30, 2025 | 7.68 | 7.88 | 7.68 | 7.78 | 7.78 | 0.78% | 447,211 |
| Dec 29, 2025 | 7.42 | 7.74 | 7.42 | 7.72 | 7.72 | 4.32% | 278,984 |
| Dec 23, 2025 | 7.40 | 7.48 | 7.38 | 7.40 | 7.40 | 0.27% | 138,298 |
| Dec 22, 2025 | 7.38 | 7.48 | 7.38 | 7.38 | 7.38 | - | 222,491 |
| Dec 19, 2025 | 7.34 | 7.48 | 7.34 | 7.38 | 7.38 | - | 98,659 |
| Dec 18, 2025 | 7.40 | 7.50 | 7.28 | 7.38 | 7.38 | 0.82% | 194,689 |
| Dec 17, 2025 | 7.26 | 7.40 | 7.26 | 7.32 | 7.32 | -1.08% | 122,022 |
| Dec 16, 2025 | 7.36 | 7.40 | 7.30 | 7.40 | 7.40 | 0.54% | 53,383 |
| Dec 15, 2025 | 7.38 | 7.38 | 7.24 | 7.36 | 7.36 | -0.27% | 206,574 |
| Dec 12, 2025 | 7.44 | 7.46 | 7.34 | 7.38 | 7.38 | -1.07% | 60,934 |
| Dec 11, 2025 | 7.40 | 7.46 | 7.34 | 7.46 | 7.46 | 0.27% | 48,277 |
| Dec 10, 2025 | 7.36 | 7.48 | 7.34 | 7.44 | 7.44 | - | 79,604 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.34 | 7.44 | 7.44 | -0.27% | 65,669 |
| Dec 8, 2025 | 7.48 | 7.58 | 7.42 | 7.46 | 7.46 | -0.27% | 287,577 |
| Dec 5, 2025 | 7.50 | 7.50 | 7.42 | 7.48 | 7.48 | - | 28,310 |
| Dec 4, 2025 | 7.54 | 7.54 | 7.42 | 7.48 | 7.48 | - | 82,229 |
| Dec 3, 2025 | 7.60 | 7.60 | 7.42 | 7.48 | 7.48 | -1.84% | 142,658 |
| Dec 2, 2025 | 7.38 | 7.64 | 7.28 | 7.62 | 7.62 | 3.81% | 11,354,000 |
| Dec 1, 2025 | 7.46 | 7.58 | 7.32 | 7.34 | 7.34 | -4.43% | 315,358 |
| Nov 28, 2025 | 7.08 | 7.68 | 7.08 | 7.68 | 7.68 | 6.96% | 2,305,912 |
| Nov 27, 2025 | 7.16 | 7.18 | 6.98 | 7.18 | 7.18 | 1.41% | 94,396 |
| Nov 26, 2025 | 7.00 | 7.18 | 7.00 | 7.08 | 7.08 | -0.56% | 97,798 |
| Nov 25, 2025 | 7.08 | 7.24 | 6.92 | 7.12 | 7.12 | 4.40% | 527,664 |
| Nov 24, 2025 | 6.90 | 6.90 | 6.80 | 6.82 | 6.82 | 0.29% | 32,826 |
| Nov 21, 2025 | 6.80 | 6.80 | 6.72 | 6.80 | 6.80 | - | 47,415 |
| Nov 20, 2025 | 6.92 | 6.92 | 6.74 | 6.80 | 6.80 | -0.29% | 84,547 |
| Nov 19, 2025 | 6.70 | 6.92 | 6.62 | 6.82 | 6.82 | 1.79% | 47,467 |
| Nov 18, 2025 | 7.18 | 7.18 | 6.66 | 6.70 | 6.70 | -2.90% | 187,162 |
| Nov 17, 2025 | 7.32 | 7.32 | 6.88 | 6.90 | 6.90 | -1.15% | 41,092 |
| Nov 14, 2025 | 7.02 | 7.06 | 6.90 | 6.98 | 6.98 | -1.13% | 152,554 |
| Nov 13, 2025 | 7.00 | 7.16 | 7.00 | 7.06 | 7.06 | 0.86% | 151,163 |
| Nov 12, 2025 | 6.96 | 7.00 | 6.80 | 7.00 | 7.00 | 0.86% | 160,507 |
| Nov 11, 2025 | 6.80 | 6.98 | 6.78 | 6.94 | 6.94 | 2.06% | 192,243 |
| Nov 10, 2025 | 6.80 | 6.92 | 6.74 | 6.80 | 6.80 | -1.16% | 189,015 |
| Nov 7, 2025 | 6.86 | 6.90 | 6.76 | 6.88 | 6.88 | 0.58% | 242,321 |
| Nov 6, 2025 | 6.98 | 7.04 | 6.82 | 6.84 | 6.84 | -2.56% | 259,226 |
| Nov 5, 2025 | 7.32 | 7.32 | 6.98 | 7.02 | 7.02 | -1.40% | 213,616 |
| Nov 4, 2025 | 7.32 | 7.32 | 7.10 | 7.12 | 7.12 | -1.11% | 264,988 |
| Nov 3, 2025 | 7.30 | 7.30 | 6.92 | 7.20 | 7.20 | 2.27% | 293,201 |
| Oct 31, 2025 | 7.12 | 7.24 | 6.94 | 7.04 | 7.04 | -0.85% | 295,059 |
| Oct 30, 2025 | 7.40 | 7.40 | 7.06 | 7.10 | 7.10 | -3.27% | 411,741 |
| Oct 29, 2025 | 7.40 | 7.76 | 7.08 | 7.34 | 7.34 | -0.81% | 637,655 |
| Oct 28, 2025 | 7.38 | 7.40 | 7.28 | 7.40 | 7.40 | 1.65% | 178,779 |
| Oct 27, 2025 | 7.48 | 7.48 | 7.18 | 7.28 | 7.28 | -1.36% | 121,924 |
| Oct 24, 2025 | 7.80 | 7.80 | 7.30 | 7.38 | 7.38 | -2.12% | 101,893 |
| Oct 23, 2025 | 7.40 | 7.60 | 7.18 | 7.54 | 7.54 | 4.43% | 621,754 |
| Oct 22, 2025 | 7.10 | 7.28 | 7.02 | 7.22 | 7.22 | 2.27% | 166,154 |
| Oct 21, 2025 | 7.36 | 7.36 | 7.06 | 7.06 | 7.06 | -1.67% | 153,603 |
| Oct 20, 2025 | 7.00 | 7.22 | 7.00 | 7.18 | 7.18 | 1.13% | 408,906 |
| Oct 17, 2025 | 7.08 | 7.10 | 6.94 | 7.10 | 7.10 | - | 202,928 |
| Oct 16, 2025 | 7.28 | 7.36 | 7.00 | 7.10 | 7.10 | -2.47% | 618,559 |
| Oct 15, 2025 | 7.28 | 7.28 | 7.08 | 7.28 | 7.28 | 1.96% | 157,927 |
| Oct 14, 2025 | 7.24 | 7.34 | 7.14 | 7.14 | 7.14 | -1.92% | 280,917 |
| Oct 13, 2025 | 7.48 | 7.54 | 7.20 | 7.28 | 7.28 | -2.15% | 395,203 |