Axactor ASA (0QIG.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 04:45PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 25 Jul 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 24 Jul 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 23 Jul 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 22 Jul 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 19 Jul 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 18 Jul 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 17 Jul 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 16 Jul 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 15 Jul 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 12 Jul 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 11 Jul 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 10 Jul 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 09 Jul 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 08 Jul 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 05 Jul 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 04 Jul 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 03 Jul 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 02 Jul 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 01 Jul 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 28 Jun 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 27 Jun 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 530 |
| 26 Jun 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 25 Jun 2024 | 4.13 | 4.12 | 4.12 | 4.12 | 4.12 | 42 |
| 24 Jun 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 21 Jun 2024 | 4.11 | 4.13 | 4.13 | 4.13 | 4.13 | 67 |
| 20 Jun 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 19 Jun 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 18 Jun 2024 | 4.13 | 4.18 | 4.16 | 4.18 | 4.18 | 203 |
| 17 Jun 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 14 Jun 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 13 Jun 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 12 Jun 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 11 Jun 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 10 Jun 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 07 Jun 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 06 Jun 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 05 Jun 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 04 Jun 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 03 Jun 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 31 May 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 30 May 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 29 May 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 28 May 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 24 May 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 23 May 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 22 May 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 21 May 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 15 May 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 14 May 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 13 May 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 10 May 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 07 May 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 03 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 02 May 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 29 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 26 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 25 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 24 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 23 Apr 2024 | 4.93 | 5.02 | 5.02 | 5.02 | 5.02 | 233 |
| 22 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 19 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 18 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 17 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 16 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 15 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 12 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 11 Apr 2024 | 4.86 | 5.16 | 5.16 | 5.16 | 5.16 | 74 |
| 10 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 09 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 08 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 05 Apr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 04 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 03 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 02 Apr 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.62 | 4.66 | 4.63 | 4.63 | 4.63 | 346 |
| 26 Mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 25 Mar 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 22 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 21 Mar 2024 | 4.57 | 4.61 | 4.58 | 4.60 | 4.60 | 14,623 |
| 20 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 19 Mar 2024 | 4.66 | 4.56 | 4.56 | 4.56 | 4.56 | 3,364 |
| 18 Mar 2024 | 4.63 | 4.61 | 4.61 | 4.61 | 4.61 | 536 |
| 15 Mar 2024 | 4.64 | 4.61 | 4.61 | 4.61 | 4.61 | 2,132 |
| 14 Mar 2024 | 4.69 | 4.63 | 4.63 | 4.63 | 4.63 | 1,157 |
| 13 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 12 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 11 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 08 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.72 | 4.72 | 399 |
| 07 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 06 Mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 05 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.