Axactor ASA ACR
OSL · Norway · Commercial Services
NOK 4.39-0.33 (-6.99%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 4.39 | -6.99% | NOK 4.72 | NOK 4.72 | NOK 4.39 | 2.07M |
| 2026-09-30 | NOK 4.72 | -1.87% | NOK 4.75 | NOK 4.85 | NOK 4.72 | 309.95K |
| 2026-09-29 | NOK 4.81 | +0.84% | NOK 4.75 | NOK 4.82 | NOK 4.74 | 489.80K |
| 2026-09-28 | NOK 4.77 | +0.32% | NOK 4.76 | NOK 4.81 | NOK 4.76 | 230.56K |
| 2026-09-25 | NOK 4.76 | +0.11% | NOK 4.76 | NOK 4.79 | NOK 4.75 | 298.70K |
| 2026-09-24 | NOK 4.75 | -4.71% | NOK 5.00 | NOK 5.00 | NOK 4.75 | 336.32K |
| 2026-09-23 | NOK 4.99 | +1.01% | NOK 4.91 | NOK 5.03 | NOK 4.90 | 638.18K |
| 2026-09-22 | NOK 4.93 | +2.28% | NOK 4.81 | NOK 4.97 | NOK 4.81 | 547.65K |
| 2026-09-21 | NOK 4.82 | -1.03% | NOK 4.80 | NOK 4.91 | NOK 4.80 | 174.44K |
| 2026-09-18 | NOK 4.88 | +0.72% | NOK 4.86 | NOK 4.90 | NOK 4.82 | 436.94K |
| 2026-09-17 | NOK 4.84 | +0.10% | NOK 4.85 | NOK 4.85 | NOK 4.81 | 157.78K |
| 2026-09-16 | NOK 4.84 | -0.62% | NOK 4.84 | NOK 4.89 | NOK 4.79 | 708.48K |
| 2026-09-15 | NOK 4.86 | +1.88% | NOK 4.76 | NOK 4.90 | NOK 4.67 | 1.40M |
| 2026-09-14 | NOK 4.78 | -4.12% | NOK 5.07 | NOK 5.07 | NOK 4.72 | 1.31M |
| 2026-09-11 | NOK 4.98 | -2.16% | NOK 5.08 | NOK 5.09 | NOK 4.92 | 1.79M |
| 2026-09-10 | NOK 5.09 | -0.39% | NOK 5.07 | NOK 5.11 | NOK 5.03 | 264.81K |
| 2026-09-09 | NOK 5.11 | -1.92% | NOK 5.18 | NOK 5.19 | NOK 5.05 | 211.09K |
| 2026-09-08 | NOK 5.21 | -0.38% | NOK 5.18 | NOK 5.25 | NOK 5.18 | 179.89K |
| 2026-09-07 | NOK 5.23 | +0.19% | NOK 5.25 | NOK 5.25 | NOK 5.16 | 146.21K |
| 2026-09-04 | NOK 5.22 | +0.38% | NOK 5.40 | NOK 5.40 | NOK 5.16 | 503.44K |
| 2026-09-03 | NOK 5.20 | +0.19% | NOK 5.38 | NOK 5.38 | NOK 5.20 | 354.61K |
| 2026-09-02 | NOK 5.19 | -3.35% | NOK 5.37 | NOK 5.38 | NOK 5.16 | 583.02K |
| 2026-09-01 | NOK 5.37 | +3.27% | NOK 5.20 | NOK 5.50 | NOK 5.16 | 2.01M |
| 2026-08-31 | NOK 5.20 | +1.17% | NOK 5.13 | NOK 5.22 | NOK 5.13 | 230.63K |
| 2026-08-28 | NOK 5.14 | +2.59% | NOK 5.00 | NOK 5.14 | NOK 4.99 | 441.16K |
| 2026-08-27 | NOK 5.01 | +0.40% | NOK 5.06 | NOK 5.06 | NOK 5.00 | 346.51K |
| 2026-08-26 | NOK 4.99 | +0.91% | NOK 4.95 | NOK 4.99 | NOK 4.95 | 416.60K |
| 2026-08-25 | NOK 4.95 | -1.69% | NOK 4.96 | NOK 5.03 | NOK 4.94 | 445.25K |
| 2026-08-24 | NOK 5.03 | -4.37% | NOK 5.29 | NOK 5.29 | NOK 4.95 | 1.06M |
| 2026-08-21 | NOK 5.26 | +0.57% | NOK 5.30 | NOK 5.32 | NOK 5.24 | 487.75K |
| 2026-08-20 | NOK 5.23 | +1.55% | NOK 5.30 | NOK 5.30 | NOK 5.16 | 978.82K |
| 2026-08-19 | NOK 5.15 | -2.65% | NOK 5.29 | NOK 5.34 | NOK 5.15 | 452.62K |
| 2026-08-18 | NOK 5.29 | -4.68% | NOK 5.58 | NOK 5.58 | NOK 5.29 | 1.11M |
| 2026-08-17 | NOK 5.55 | +3.16% | NOK 5.44 | NOK 5.56 | NOK 5.39 | 1.63M |
| 2026-08-14 | NOK 5.38 | +2.09% | NOK 5.03 | NOK 5.64 | NOK 5.03 | 7.72M |
| 2026-08-13 | NOK 5.27 | -0.57% | NOK 5.00 | NOK 5.35 | NOK 5.00 | 5.81M |
| 2026-08-12 | NOK 5.30 | +1.92% | NOK 5.21 | NOK 5.40 | NOK 5.15 | 3.69M |
| 2026-08-11 | NOK 5.20 | +0.97% | NOK 5.15 | NOK 5.20 | NOK 5.09 | 3.44M |
| 2026-08-10 | NOK 5.15 | +3.62% | NOK 4.96 | NOK 5.15 | NOK 4.96 | 4.75M |
| 2026-08-07 | NOK 4.97 | +0.30% | NOK 4.91 | NOK 4.97 | NOK 4.91 | 712.38K |
| 2026-08-06 | NOK 4.95 | +1.02% | NOK 4.89 | NOK 4.95 | NOK 4.89 | 379.30K |
| 2026-08-05 | NOK 4.91 | -0.41% | NOK 4.91 | NOK 4.95 | NOK 4.88 | 570.11K |
| 2026-08-04 | NOK 4.93 | +1.03% | NOK 4.90 | NOK 4.93 | NOK 4.84 | 3.23M |
| 2026-08-03 | NOK 4.88 | +0.31% | NOK 4.84 | NOK 4.91 | NOK 4.82 | 546.07K |
| 2026-07-31 | NOK 4.86 | -0.82% | NOK 4.92 | NOK 4.93 | NOK 4.83 | 785.35K |
| 2026-07-30 | NOK 4.90 | -1.41% | NOK 4.97 | NOK 4.97 | NOK 4.89 | 858.88K |
| 2026-07-29 | NOK 4.97 | +0.61% | NOK 4.92 | NOK 4.98 | NOK 4.92 | 475.36K |
| 2026-07-28 | NOK 4.94 | -0.50% | NOK 4.97 | NOK 5.00 | NOK 4.91 | 583.83K |
| 2026-07-27 | NOK 4.97 | +1.33% | NOK 4.91 | NOK 4.97 | NOK 4.88 | 1.07M |
| 2026-07-24 | NOK 4.90 | +1.03% | NOK 4.85 | NOK 4.90 | NOK 4.83 | 812.65K |
| 2026-07-23 | NOK 4.85 | -1.02% | NOK 4.93 | NOK 4.93 | NOK 4.82 | 808.88K |
| 2026-07-22 | NOK 4.90 | +0.82% | NOK 4.92 | NOK 4.94 | NOK 4.82 | 831.93K |
| 2026-07-21 | NOK 4.86 | +0.83% | NOK 4.96 | NOK 4.96 | NOK 4.84 | 154.71K |
| 2026-07-20 | NOK 4.82 | -1.33% | NOK 4.95 | NOK 4.95 | NOK 4.82 | 511.00K |
| 2026-07-17 | NOK 4.89 | +1.77% | NOK 4.80 | NOK 4.91 | NOK 4.76 | 598.93K |
| 2026-07-16 | NOK 4.80 | -0.83% | NOK 4.84 | NOK 4.86 | NOK 4.78 | 185.31K |
| 2026-07-15 | NOK 4.84 | +0.41% | NOK 4.78 | NOK 4.87 | NOK 4.78 | 74.05K |
| 2026-07-14 | NOK 4.82 | -0.62% | NOK 4.85 | NOK 4.86 | NOK 4.80 | 263.92K |
| 2026-07-13 | NOK 4.85 | 0.00% | NOK 4.91 | NOK 4.91 | NOK 4.82 | 544.32K |
| 2026-07-10 | NOK 4.85 | +1.68% | NOK 4.82 | NOK 4.86 | NOK 4.82 | 635.65K |
| 2026-07-09 | NOK 4.77 | +0.21% | NOK 4.76 | NOK 4.80 | NOK 4.76 | 109.12K |
| 2026-07-08 | NOK 4.76 | -1.45% | NOK 4.86 | NOK 4.86 | NOK 4.72 | 456.86K |
| 2026-07-07 | NOK 4.83 | -0.41% | NOK 4.89 | NOK 4.89 | NOK 4.83 | 277.73K |
| 2026-07-06 | NOK 4.85 | -0.92% | NOK 4.90 | NOK 4.91 | NOK 4.82 | 315.97K |
| 2026-07-03 | NOK 4.89 | +0.51% | NOK 4.86 | NOK 4.91 | NOK 4.86 | 446.97K |
| 2026-07-02 | NOK 4.87 | -1.42% | NOK 4.94 | NOK 4.94 | NOK 4.86 | 197.84K |
| 2026-07-01 | NOK 4.94 | -0.20% | NOK 4.96 | NOK 4.96 | NOK 4.88 | 393.91K |
| 2026-06-30 | NOK 4.95 | +1.02% | NOK 4.95 | NOK 4.96 | NOK 4.86 | 787.37K |
| 2026-06-29 | NOK 4.90 | +2.51% | NOK 4.82 | NOK 4.93 | NOK 4.82 | 1.15M |
| 2026-06-26 | NOK 4.78 | +0.63% | NOK 4.74 | NOK 4.78 | NOK 4.74 | 508.91K |
| 2026-06-25 | NOK 4.75 | -0.21% | NOK 4.76 | NOK 4.80 | NOK 4.72 | 757.14K |
| 2026-06-24 | NOK 4.76 | +1.17% | NOK 4.74 | NOK 4.84 | NOK 4.70 | 1.11M |
| 2026-06-23 | NOK 4.70 | -0.32% | NOK 4.80 | NOK 4.80 | NOK 4.66 | 467.25K |
| 2026-06-22 | NOK 4.72 | +0.43% | NOK 4.68 | NOK 4.76 | NOK 4.68 | 604.51K |
| 2026-06-19 | NOK 4.70 | -0.21% | NOK 4.70 | NOK 4.73 | NOK 4.68 | 489.69K |
| 2026-06-18 | NOK 4.71 | -0.95% | NOK 4.76 | NOK 4.80 | NOK 4.70 | 364.13K |
| 2026-06-17 | NOK 4.76 | +1.06% | NOK 4.69 | NOK 4.76 | NOK 4.66 | 693.72K |
| 2026-06-16 | NOK 4.70 | -1.88% | NOK 4.86 | NOK 4.86 | NOK 4.69 | 954.18K |
| 2026-06-15 | NOK 4.80 | -0.10% | NOK 4.89 | NOK 4.90 | NOK 4.78 | 424.04K |
| 2026-06-12 | NOK 4.80 | +1.91% | NOK 4.71 | NOK 4.85 | NOK 4.71 | 345.38K |
| 2026-06-11 | NOK 4.71 | +0.21% | NOK 4.74 | NOK 4.74 | NOK 4.66 | 1.10M |
| 2026-06-10 | NOK 4.70 | -1.36% | NOK 4.76 | NOK 4.76 | NOK 4.69 | 986.22K |
| 2026-06-09 | NOK 4.76 | -0.42% | NOK 4.78 | NOK 4.82 | NOK 4.75 | 1.19M |
| 2026-06-08 | NOK 4.78 | -0.31% | NOK 4.80 | NOK 4.82 | NOK 4.76 | 679.06K |
| 2026-06-05 | NOK 4.80 | +0.52% | NOK 4.85 | NOK 4.85 | NOK 4.78 | 599.16K |
| 2026-06-04 | NOK 4.78 | -0.52% | NOK 4.80 | NOK 4.82 | NOK 4.76 | 757.70K |
| 2026-06-03 | NOK 4.80 | -0.10% | NOK 4.84 | NOK 4.86 | NOK 4.78 | 818.21K |
| 2026-06-02 | NOK 4.80 | -2.24% | NOK 4.90 | NOK 4.99 | NOK 4.76 | 1.57M |
| 2026-06-01 | NOK 4.91 | -1.60% | NOK 5.02 | NOK 5.04 | NOK 4.91 | 593.98K |
| 2026-05-29 | NOK 4.99 | -2.06% | NOK 4.93 | NOK 5.13 | NOK 4.90 | 868.36K |