Axactor ASA (0QIG.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 04:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 04 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 01 Mar 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 29 Feb 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 28 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 27 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 26 Feb 2024 | 4.74 | 4.75 | 4.75 | 4.75 | 4.75 | 11,002 |
| 23 Feb 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 22 Feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 21 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 20 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 19 Feb 2024 | 4.77 | 4.78 | 4.78 | 4.78 | 4.78 | 723 |
| 16 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 15 Feb 2024 | 5.09 | 4.95 | 4.74 | 4.95 | 4.95 | 405 |
| 14 Feb 2024 | 5.01 | 5.00 | 5.00 | 5.00 | 5.00 | 428 |
| 13 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 12 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 09 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 08 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 07 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 06 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 05 Feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 02 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 01 Feb 2024 | 4.82 | 4.82 | 4.82 | 4.86 | 4.86 | 1,150 |
| 31 Jan 2024 | 4.97 | 4.86 | 4.86 | 4.86 | 4.86 | 1,531 |
| 30 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 29 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 26 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 25 Jan 2024 | 4.95 | 5.06 | 5.06 | 5.06 | 5.06 | 45 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.95 | 4.93 | 4.93 | 4.93 | 4.93 | 30 |
| 22 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 19 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 18 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 17 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 16 Jan 2024 | 4.77 | 4.88 | 4.86 | 4.87 | 4.87 | 15,728 |
| 15 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 12 Jan 2024 | 4.88 | 4.91 | 4.89 | 4.91 | 4.91 | 18,021 |
| 11 Jan 2024 | 5.06 | 5.09 | 4.89 | 4.89 | 4.89 | 304 |
| 10 Jan 2024 | 5.06 | 5.08 | 5.03 | 5.08 | 5.08 | 4,919 |
| 09 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 08 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 05 Jan 2024 | 5.16 | 5.08 | 5.08 | 5.08 | 5.08 | 4,788 |
| 04 Jan 2024 | 5.16 | 5.14 | 5.13 | 5.13 | 5.13 | 17,792 |
| 03 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 02 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 29 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 28 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 27 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 22 Dec 2023 | 4.81 | 4.95 | 4.95 | 4.95 | 4.95 | 1,524 |
| 21 Dec 2023 | 4.67 | 4.82 | 4.82 | 4.82 | 4.82 | 2,160 |
| 20 Dec 2023 | 4.67 | 4.68 | 4.68 | 4.68 | 4.68 | 2,828 |
| 19 Dec 2023 | 4.58 | 4.73 | 4.73 | 4.73 | 4.73 | 2,650 |
| 18 Dec 2023 | 4.65 | 4.64 | 4.64 | 4.64 | 4.64 | 3,623 |
| 15 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 14 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 13 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 12 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 11 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 08 Dec 2023 | 4.75 | 4.79 | 4.72 | 4.79 | 4.79 | 14,803 |
| 07 Dec 2023 | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | 4,777 |
| 06 Dec 2023 | 4.75 | 4.78 | 4.73 | 4.73 | 4.73 | 3,674 |
| 05 Dec 2023 | 4.75 | 4.74 | 4.69 | 4.71 | 4.71 | 33,696 |
| 04 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 01 Dec 2023 | 4.76 | 4.79 | 4.76 | 4.76 | 4.76 | 4,456 |
| *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.