UK markets closed

Axactor ASA (0QIG.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
6.52+0.36 (+5.76%)
At close: 04:45PM BST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.185.185.185.185.18-
11 Apr 20244.865.165.165.165.1674
10 Apr 20244.874.874.874.874.87-
09 Apr 20244.844.844.844.844.84-
08 Apr 20244.824.824.824.824.82-
05 Apr 20244.764.764.764.764.76-
04 Apr 20244.834.834.834.834.83-
03 Apr 20244.744.744.744.744.74-
02 Apr 20244.724.724.724.724.72-
28 Mar 2024------
27 Mar 20244.624.664.634.634.63346
26 Mar 20244.624.624.624.624.62-
25 Mar 20244.614.614.614.614.61-
22 Mar 20244.684.684.684.684.68-
21 Mar 20244.574.614.584.604.6014,623
20 Mar 20244.644.644.644.644.64-
19 Mar 20244.664.564.564.564.563,364
18 Mar 20244.634.614.614.614.61536
15 Mar 20244.644.614.614.614.612,132
14 Mar 20244.694.634.634.634.631,157
13 Mar 20244.744.744.744.744.74-
12 Mar 20244.724.724.724.724.72-
11 Mar 20244.724.724.724.724.72-
08 Mar 20244.704.704.704.724.72399
07 Mar 20244.724.724.724.724.72-
06 Mar 20244.764.764.764.764.76-
05 Mar 20244.804.804.804.804.80-
04 Mar 20244.754.754.754.754.75-
01 Mar 20244.734.734.734.734.73-
29 Feb 20244.734.734.734.734.73-
28 Feb 20244.744.744.744.744.74-
27 Feb 20244.744.744.744.744.74-
26 Feb 20244.744.754.754.754.7511,002
23 Feb 20244.764.764.764.764.76-
22 Feb 20244.814.814.814.814.81-
21 Feb 20244.754.754.754.754.75-
20 Feb 20244.804.804.804.804.80-
19 Feb 20244.774.784.784.784.78723
16 Feb 20244.754.754.754.754.75-
15 Feb 20245.094.954.744.954.95405
14 Feb 20245.015.005.005.005.00428
13 Feb 20245.045.045.045.045.04-
12 Feb 20244.954.954.954.954.95-
09 Feb 20245.015.015.015.015.01-
08 Feb 20245.015.015.015.015.01-
07 Feb 20244.784.784.784.784.78-
06 Feb 20244.784.784.784.784.78-
05 Feb 20244.814.814.814.814.81-
02 Feb 20244.914.914.914.914.91-
01 Feb 20244.824.824.824.864.861,150
31 Jan 20244.974.864.864.864.861,531
30 Jan 20244.934.934.934.934.93-
29 Jan 20245.115.115.115.115.11-
26 Jan 20245.115.115.115.115.11-
25 Jan 20244.955.065.065.065.0645
24 Jan 2024------
23 Jan 20244.954.934.934.934.9330
22 Jan 20245.115.115.115.115.11-
19 Jan 20245.115.115.115.115.11-
18 Jan 20245.115.115.115.115.11-
17 Jan 20245.115.115.115.115.11-
16 Jan 20244.774.884.864.874.8715,728
15 Jan 20245.115.115.115.115.11-
12 Jan 20244.884.914.894.914.9118,021
11 Jan 20245.065.094.894.894.89304
10 Jan 20245.065.085.035.085.084,919
09 Jan 20245.115.115.115.115.11-
08 Jan 20245.115.115.115.115.11-
05 Jan 20245.165.085.085.085.084,788
04 Jan 20245.165.145.135.135.1317,792
03 Jan 20245.115.115.115.115.11-
02 Jan 20245.115.115.115.115.11-
29 Dec 20235.115.115.115.115.11-
28 Dec 20234.994.994.994.994.99-
27 Dec 20234.994.994.994.994.99-
22 Dec 20234.814.954.954.954.951,524
21 Dec 20234.674.824.824.824.822,160
20 Dec 20234.674.684.684.684.682,828
19 Dec 20234.584.734.734.734.732,650
18 Dec 20234.654.644.644.644.643,623
15 Dec 20235.935.935.935.935.93-
14 Dec 20235.935.935.935.935.93-
13 Dec 20235.935.935.935.935.93-
12 Dec 20235.935.935.935.935.93-
11 Dec 20235.935.935.935.935.93-
08 Dec 20234.754.794.724.794.7914,803
07 Dec 20234.744.744.724.734.734,777
06 Dec 20234.754.784.734.734.733,674
05 Dec 20234.754.744.694.714.7133,696
04 Dec 20235.935.935.935.935.93-
01 Dec 20234.764.794.764.764.764,456
30 Nov 20234.874.884.804.814.8116,589
29 Nov 20235.935.935.935.935.93-
28 Nov 20234.934.954.934.934.934,076
27 Nov 20235.935.935.935.935.93-
24 Nov 20235.014.994.954.954.954,336
23 Nov 20235.935.935.935.935.93-
22 Nov 20234.935.054.955.005.00242
21 Nov 20235.935.935.935.935.93-
20 Nov 20234.864.954.954.954.956,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...