Axactor ASA (OSL:ACR)
Norway
· Delayed Price · Currency is NOK 7.48
0.00 (0.00%)
Dec 5, 2025, 4:25 PM CET
Axactor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.50 | 7.42 | 7.42 | - | -0.80% | 17,150 |
| 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 |
| Oct 10, 2025 | 7.56 | 7.70 | 7.42 | 7.44 | 7.44 | -1.59% | 275,524 |
| Oct 9, 2025 | 7.52 | 7.70 | 7.52 | 7.56 | 7.56 | -0.53% | 132,765 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.56 | 7.60 | 7.60 | -0.78% | 271,736 |
| Oct 7, 2025 | 7.72 | 7.72 | 7.54 | 7.66 | 7.66 | 0.79% | 111,850 |
| Oct 6, 2025 | 7.54 | 7.86 | 7.50 | 7.60 | 7.60 | 1.06% | 230,434 |
| Oct 3, 2025 | 7.52 | 7.62 | 7.42 | 7.52 | 7.52 | - | 172,161 |
| Oct 2, 2025 | 7.50 | 7.62 | 7.50 | 7.52 | 7.52 | -1.57% | 204,909 |
| Oct 1, 2025 | 7.70 | 7.90 | 7.62 | 7.64 | 7.64 | 1.06% | 372,980 |
| Sep 30, 2025 | 7.50 | 7.60 | 7.46 | 7.56 | 7.56 | 0.80% | 152,848 |
| Sep 29, 2025 | 7.54 | 7.68 | 7.50 | 7.50 | 7.50 | -1.57% | 380,789 |
| Sep 26, 2025 | 7.52 | 7.62 | 7.44 | 7.62 | 7.62 | 1.60% | 162,195 |
| Sep 25, 2025 | 7.70 | 7.72 | 7.50 | 7.50 | 7.50 | -2.60% | 240,159 |
| Sep 24, 2025 | 7.74 | 7.90 | 7.70 | 7.70 | 7.70 | -0.77% | 293,137 |
| Sep 23, 2025 | 7.74 | 7.88 | 7.74 | 7.76 | 7.76 | 0.26% | 138,878 |
| Sep 22, 2025 | 7.80 | 7.90 | 7.74 | 7.74 | 7.74 | -2.03% | 231,556 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 329,761 |
| Sep 18, 2025 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 1.27% | 340,798 |
| Sep 17, 2025 | 7.80 | 7.96 | 7.80 | 7.90 | 7.90 | 1.80% | 285,932 |
| Sep 16, 2025 | 7.76 | 7.90 | 7.66 | 7.76 | 7.76 | -0.51% | 339,220 |
| Sep 15, 2025 | 7.98 | 7.98 | 7.74 | 7.80 | 7.80 | -2.26% | 408,920 |
| Sep 12, 2025 | 7.94 | 8.00 | 7.86 | 7.98 | 7.98 | 0.76% | 252,908 |
| Sep 11, 2025 | 7.96 | 8.00 | 7.90 | 7.92 | 7.92 | -1.00% | 142,687 |
| Sep 10, 2025 | 7.88 | 8.00 | 7.86 | 8.00 | 8.00 | - | 1,070,778 |
| Sep 9, 2025 | 8.36 | 8.36 | 7.90 | 8.00 | 8.00 | -2.44% | 620,452 |
| Sep 8, 2025 | 8.48 | 8.50 | 8.18 | 8.20 | 8.20 | -1.91% | 886,229 |
| Sep 5, 2025 | 8.40 | 8.46 | 8.30 | 8.36 | 8.36 | -0.48% | 83,758 |
| Sep 4, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 176,454 |
| Sep 3, 2025 | 8.48 | 8.56 | 8.40 | 8.40 | 8.40 | -2.10% | 298,914 |
| Sep 2, 2025 | 8.92 | 8.92 | 8.52 | 8.58 | 8.58 | -3.38% | 301,083 |
| Sep 1, 2025 | 8.80 | 9.10 | 8.80 | 8.88 | 8.88 | 0.91% | 234,417 |
| Aug 29, 2025 | 8.82 | 8.98 | 8.80 | 8.80 | 8.80 | - | 107,296 |
| Aug 28, 2025 | 8.90 | 9.00 | 8.76 | 8.80 | 8.80 | -1.35% | 257,954 |
| Aug 27, 2025 | 9.20 | 9.20 | 8.86 | 8.92 | 8.92 | -3.04% | 306,824 |
| Aug 26, 2025 | 9.44 | 9.46 | 9.04 | 9.20 | 9.20 | -2.54% | 407,674 |
| Aug 25, 2025 | 9.60 | 9.60 | 9.24 | 9.44 | 9.44 | -0.84% | 1,062,625 |
| Aug 22, 2025 | 9.08 | 9.62 | 8.84 | 9.52 | 9.52 | 6.73% | 1,442,491 |
| Aug 21, 2025 | 8.40 | 9.18 | 8.28 | 8.92 | 8.92 | 12.63% | 1,713,427 |
| Aug 20, 2025 | 7.90 | 8.00 | 7.80 | 7.92 | 7.92 | 1.54% | 343,718 |
| Aug 19, 2025 | 8.04 | 8.14 | 7.80 | 7.80 | 7.80 | -4.18% | 796,434 |
| Aug 18, 2025 | 8.50 | 8.50 | 8.12 | 8.14 | 8.14 | -4.46% | 491,019 |
| Aug 15, 2025 | 8.54 | 8.84 | 8.44 | 8.52 | 8.52 | 1.91% | 482,821 |
| Aug 14, 2025 | 8.52 | 8.66 | 8.22 | 8.36 | 8.36 | -2.11% | 687,025 |
| Aug 13, 2025 | 8.70 | 8.74 | 8.54 | 8.54 | 8.54 | -1.61% | 246,359 |
| Aug 12, 2025 | 8.82 | 8.86 | 8.66 | 8.68 | 8.68 | -0.23% | 187,205 |
| Aug 11, 2025 | 8.54 | 8.92 | 8.54 | 8.70 | 8.70 | -2.25% | 188,945 |
| Aug 8, 2025 | 8.90 | 8.90 | 8.72 | 8.90 | 8.90 | 0.68% | 179,698 |
| Aug 7, 2025 | 8.44 | 8.86 | 8.44 | 8.84 | 8.84 | 3.27% | 204,141 |
| Aug 6, 2025 | 8.66 | 8.72 | 8.48 | 8.56 | 8.56 | -0.93% | 252,186 |
| Aug 5, 2025 | 8.98 | 8.98 | 8.60 | 8.64 | 8.64 | -1.82% | 212,028 |
| Aug 4, 2025 | 9.00 | 9.10 | 8.64 | 8.80 | 8.80 | -3.30% | 396,807 |
| Aug 1, 2025 | 8.98 | 9.12 | 8.86 | 9.10 | 9.10 | 1.11% | 309,606 |
| Jul 31, 2025 | 8.52 | 9.00 | 8.52 | 9.00 | 9.00 | 3.21% | 315,575 |
| Jul 30, 2025 | 8.80 | 8.88 | 8.66 | 8.72 | 8.72 | -0.91% | 401,089 |
| Jul 29, 2025 | 8.90 | 9.06 | 8.72 | 8.80 | 8.80 | -0.68% | 546,036 |
| Jul 28, 2025 | 8.92 | 9.10 | 8.82 | 8.86 | 8.86 | 0.23% | 294,168 |
| Jul 25, 2025 | 8.60 | 8.92 | 8.52 | 8.84 | 8.84 | 2.79% | 187,214 |
| Jul 24, 2025 | 8.76 | 8.92 | 8.60 | 8.60 | 8.60 | -2.05% | 703,039 |
| Jul 23, 2025 | 8.24 | 8.84 | 7.98 | 8.78 | 8.78 | 8.40% | 788,902 |
| Jul 22, 2025 | 8.88 | 8.90 | 8.10 | 8.10 | 8.10 | -8.99% | 1,105,721 |
| Jul 21, 2025 | 9.06 | 9.20 | 8.90 | 8.90 | 8.90 | -2.20% | 645,085 |