Oslo - Delayed Quote NOK

Axactor ASA (ACR.OL)

Compare
3.9700
-0.0050
(-0.13%)
As of 9:39:33 AM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20253.97003.97003.97003.97003.97002,270
Jan 31, 20253.76503.97503.76503.97503.975084,456
Jan 30, 20253.80003.85003.79003.85003.850028,436
Jan 29, 20253.76003.85503.76003.85503.855023,138
Jan 28, 20253.76003.85503.76003.85503.855039,208
Jan 27, 20253.82003.90503.72503.85003.8500136,579
Jan 24, 20253.75003.92003.70503.91003.910087,518
Jan 23, 20253.69503.70503.67003.70003.700090,923
Jan 22, 20253.69503.75003.62503.73003.730067,249
Jan 21, 20253.63503.67003.63003.66503.665082,544
Jan 20, 20253.76003.76003.70003.70003.700030,904
Jan 17, 20253.61003.76003.61003.76003.760029,757
Jan 16, 20253.70503.77503.60003.73003.7300183,202
Jan 15, 20253.70003.78003.70003.78003.780018,616
Jan 14, 20253.80003.80003.75003.75503.7550112,954
Jan 13, 20253.70503.83003.70503.83003.830091,654
Jan 10, 20253.73503.82503.70003.79503.7950191,815
Jan 9, 20253.65503.75003.65503.74503.745022,368
Jan 8, 20253.64003.75003.64003.72003.720019,076
Jan 7, 20253.60003.80003.60003.77503.7750209,297
Jan 6, 20253.70003.71003.46003.70003.7000442,229
Jan 3, 20253.70503.79503.70003.79003.7900135,857
Jan 2, 20253.63003.74003.63003.70503.705027,561
Dec 30, 20243.70003.79503.62003.69003.6900205,716
Dec 27, 20244.00004.00003.71003.80003.8000337,752
Dec 23, 20243.89003.95003.87003.95003.9500176,905
Dec 20, 20243.98004.00003.90003.95003.9500293,128
Dec 19, 20243.70003.97003.60503.97003.9700107,399
Dec 18, 20243.80003.83003.70003.83003.8300229,487
Dec 17, 20243.80003.90003.80003.85003.8500128,894
Dec 16, 20243.90003.90003.80003.80003.800075,626
Dec 13, 20243.49003.90003.49003.87003.8700377,615
Dec 12, 20243.51003.52003.48503.52003.5200227,044
Dec 11, 20243.55003.55003.50003.51003.5100139,235
Dec 10, 20243.50003.55003.50003.50003.500077,053
Dec 9, 20243.52003.54003.46003.54003.5400178,770
Dec 6, 20243.48003.52003.40503.52003.5200465,802
Dec 5, 20243.45003.49503.42003.42003.4200335,150
Dec 4, 20243.42503.51003.42503.50003.500010,142,275
Dec 3, 20243.51003.51003.42003.42503.4250114,815
Dec 2, 20243.47003.50003.40503.47503.4750156,802
Nov 29, 20243.13003.51503.13003.45003.4500366,187
Nov 28, 20243.20003.21503.10003.21503.215088,147
Nov 27, 20243.10003.17003.06003.14003.1400187,402
Nov 26, 20243.26003.26002.95003.11003.1100687,025
Nov 25, 20243.40003.41003.20003.32003.3200214,627
Nov 22, 20243.41503.45003.40003.45003.4500396,616
Nov 21, 20243.45003.47503.41503.41503.415079,377
Nov 20, 20243.41003.47003.41003.45003.450062,743
Nov 19, 20243.44003.50003.35503.48503.4850386,733
Nov 18, 20243.42503.51003.40003.51003.5100251,072
Nov 15, 20243.52003.52003.36003.48003.4800439,686
Nov 14, 20243.35003.57003.35003.55003.5500328,879
Nov 13, 20243.36003.37503.31003.37503.375093,990
Nov 12, 20243.36003.37003.27503.37003.3700411,308
Nov 11, 20243.30003.36003.23503.36003.3600177,774
Nov 8, 20243.20003.30003.12503.30003.3000456,433
Nov 7, 20243.20003.24002.88003.20003.20001,025,884
Nov 6, 20243.44503.44503.16503.17503.1750489,069
Nov 5, 20243.48503.48503.28003.40003.4000465,182
Nov 4, 20243.52003.59503.44503.48503.4850256,558
Nov 1, 20243.68003.78003.48003.55003.55001,252,883
Oct 31, 20244.00004.00003.60003.72003.72002,308,036
Oct 30, 20244.06004.10004.01004.04504.0450183,821
Oct 29, 20243.98004.06003.98004.03504.035077,019
Oct 28, 20244.02504.05004.00004.00004.0000348,059
Oct 25, 20244.00004.05003.98004.05004.050039,196
Oct 24, 20243.85004.03003.85004.00004.0000294,443
Oct 23, 20244.15004.16004.00004.00004.0000324,959
Oct 22, 20244.22004.22004.13004.15004.15003,336
Oct 21, 20244.20004.22504.10004.13004.130047,477
Oct 18, 20244.24004.25004.10504.20504.2050122,385
Oct 17, 20244.22504.25004.20004.25004.250095,636
Oct 16, 20244.27504.27504.22004.25504.255054,812
Oct 15, 20244.32504.32504.24004.27504.2750188,224
Oct 14, 20244.16004.33004.14004.30004.3000257,590
Oct 11, 20244.12504.17004.12504.16004.1600243,902
Oct 10, 20244.17004.18004.12004.16004.1600121,839
Oct 9, 20244.19004.19004.13004.14004.140060,995
Oct 8, 20244.19004.19004.14504.16504.1650151,944
Oct 7, 20244.11004.18504.09504.11004.1100363,076
Oct 4, 20244.10004.11504.07504.11004.110090,155
Oct 3, 20244.08004.10004.06504.10004.1000140,493
Oct 2, 20244.10004.14504.08004.12004.120090,194
Oct 1, 20244.16004.16004.10004.11004.1100110,807
Sep 30, 20244.17004.17004.13504.16004.160077,905
Sep 27, 20244.06504.15004.06504.15004.150051,822
Sep 26, 20244.10004.15004.07004.15004.150098,389
Sep 25, 20244.14004.14004.08504.14004.140033,178
Sep 24, 20244.18504.20004.03004.15004.1500315,708
Sep 23, 20244.22004.23504.12504.18004.180082,504
Sep 20, 20244.24004.24004.16504.16504.165064,182
Sep 19, 20244.15004.24504.15004.24004.2400136,978
Sep 18, 20244.16004.17504.09504.15004.1500190,024
Sep 17, 20244.11504.18004.11004.17504.1750164,799
Sep 16, 20244.10504.18004.10504.17004.170052,525
Sep 13, 20244.16004.16004.07004.15004.150086,875
Sep 12, 20244.14004.16004.07504.07504.0750123,888
Sep 11, 20244.18004.18004.10504.15004.150024,108
Sep 10, 20244.20004.20004.02004.18004.1800179,275
Sep 9, 20244.21004.21004.14004.20004.200041,811
Sep 6, 20244.06004.21004.06004.20004.2000171,260
Sep 5, 20244.23004.27004.11004.14504.1450186,858
Sep 4, 20244.39504.39504.19504.19504.1950290,708
Sep 3, 20244.49504.50504.39504.39504.3950418,915
Sep 2, 20244.50004.50004.41004.49504.4950681,060
Aug 30, 20244.50004.52004.45004.49004.4900536,286
Aug 29, 20244.49004.51004.46504.50004.5000254,252
Aug 28, 20244.48004.49004.43504.48504.4850114,314
Aug 27, 20244.40004.48504.40004.48004.4800170,112
Aug 26, 20244.42004.48004.39004.44504.4450214,717
Aug 23, 20244.36504.42504.35004.42004.4200493,786
Aug 22, 20244.33004.42004.25004.39004.3900359,736
Aug 21, 20244.30004.37004.26504.36004.3600264,467
Aug 20, 20244.38004.38004.28004.31004.3100354,314
Aug 19, 20244.16504.37004.16504.36004.3600519,438
Aug 16, 20244.00004.24503.87504.21004.2100978,803
Aug 15, 20244.07004.08003.82003.98503.9850948,879
Aug 14, 20244.00504.24003.99504.24004.2400278,446
Aug 13, 20243.99004.04003.99003.99003.9900123,609
Aug 12, 20244.03504.03503.98004.00004.000045,148
Aug 9, 20244.02004.02003.96504.00004.000074,110
Aug 8, 20243.96503.99003.96503.99003.990036,185
Aug 7, 20243.92004.00003.92004.00004.000084,716
Aug 6, 20243.90003.99503.90003.95003.9500122,108
Aug 5, 20243.87003.91003.82003.89503.8950394,940
Aug 2, 20244.01004.05503.94503.99003.9900308,047
Aug 1, 20244.07004.07004.01004.06504.0650132,306
Jul 31, 20244.00004.05004.00004.04504.0450380,517
Jul 30, 20244.00004.03004.00004.02004.0200384,819
Jul 29, 20243.98004.02003.96504.02004.0200187,696
Jul 26, 20243.90004.02503.90003.98003.9800435,433
Jul 25, 20243.95003.98003.92503.94003.9400257,859
Jul 24, 20243.90003.99003.85003.96003.9600283,116
Jul 23, 20243.97004.02003.94503.99503.9950312,898
Jul 22, 20243.98004.01003.95003.96003.960088,875
Jul 19, 20244.04004.08003.96003.98003.9800301,239
Jul 18, 20244.00004.06003.98504.04004.0400520,020
Jul 17, 20243.98004.01503.95504.00004.0000861,509
Jul 16, 20243.98504.00003.97503.97503.975078,295
Jul 15, 20244.01004.04503.97003.98503.9850269,527
Jul 12, 20244.08004.08003.97004.05004.0500623,095
Jul 11, 20244.08004.08003.97003.99003.9900174,804
Jul 10, 20243.98504.04003.97003.98003.9800284,909
Jul 9, 20244.02004.04003.99503.99503.9950184,188
Jul 8, 20244.05004.08003.98504.01004.0100159,522
Jul 5, 20244.10004.10004.03004.04004.0400117,046
Jul 4, 20244.07504.11004.03004.10004.1000398,500
Jul 3, 20244.10004.11004.07504.08004.080078,781
Jul 2, 20244.11004.13004.06004.11004.1100265,353
Jul 1, 20244.18004.18004.08504.11504.1150128,527
Jun 28, 20244.14504.14504.09504.11004.1100155,077
Jun 27, 20244.10504.14504.10504.10504.105066,959
Jun 26, 20244.14504.14504.11504.14004.140056,613
Jun 25, 20244.15004.15004.11004.15004.1500113,706
Jun 24, 20244.11004.15004.10504.15004.1500130,768
Jun 21, 20244.11004.18004.11004.12004.1200128,965
Jun 20, 20244.14004.18504.10504.18504.1850160,370
Jun 19, 20244.17004.18004.13004.15004.1500166,590
Jun 18, 20244.12504.21004.12504.18504.185053,642
Jun 17, 20244.17004.18004.13004.17504.175062,525
Jun 14, 20244.20004.22004.13004.13004.1300634,010
Jun 13, 20244.16504.22004.16004.20004.2000237,943
Jun 12, 20244.13004.23004.13004.16504.1650141,571
Jun 11, 20244.30004.30004.15504.18504.1850133,425
Jun 10, 20244.20004.25004.17004.17004.1700216,660
Jun 7, 20244.19504.27004.16004.20504.2050287,221
Jun 6, 20244.24504.27504.19004.24004.2400136,712
Jun 5, 20244.27004.27004.21004.25004.2500221,003
Jun 4, 20244.27504.33504.26504.28504.285063,518
Jun 3, 20244.36004.41004.34504.37504.3750344,625
May 31, 20244.28004.40504.28004.36004.3600143,126
May 30, 20244.27504.44504.27504.36004.3600405,389
May 29, 20244.26504.33504.25004.30504.3050330,363
May 28, 20244.16004.29504.16004.26004.2600603,414
May 27, 20244.16004.19004.11504.15004.1500220,078
May 24, 20244.15004.20004.11004.19504.1950285,439
May 23, 20244.11504.14004.09004.10004.1000175,052
May 22, 20244.05004.16004.05004.11504.1150136,735
May 21, 20244.21004.21004.06004.12004.1200419,794
May 16, 20244.15004.24504.08504.20504.2050457,643
May 15, 20244.15504.23004.10504.15004.1500240,874
May 14, 20244.28504.28504.14004.20004.2000465,581
May 13, 20244.43004.43004.17504.21004.2100892,875
May 10, 20244.50004.54004.40504.43004.4300449,527
May 8, 20244.29504.45504.13004.45504.45501,442,520
May 7, 20244.60004.68504.19004.42004.42002,524,891
May 6, 20244.85005.00004.85004.99004.9900187,630
May 3, 20245.00005.01004.86004.87004.8700225,448
May 2, 20245.00005.00004.91004.92004.9200360,849
Apr 30, 20244.92004.92004.81004.87504.8750113,984
Apr 29, 20244.80504.91504.80504.88004.8800226,693
Apr 26, 20244.78004.90004.78004.85004.8500189,377
Apr 25, 20244.86004.90004.80004.89004.8900209,010
Apr 24, 20244.95004.97004.80504.86004.8600207,181
Apr 23, 20245.00005.02004.90504.90504.905083,465
Apr 22, 20244.81005.00004.78504.94504.9450101,220
Apr 19, 20245.00005.05004.70004.85004.8500369,184
Apr 18, 20245.05005.07004.90005.00005.000073,339
Apr 17, 20244.90005.04004.90005.01005.0100303,790
Apr 16, 20245.00005.00004.88004.97004.9700120,412
Apr 15, 20245.03005.11004.99005.00005.0000343,762
Apr 12, 20245.16005.31005.10005.10005.1000301,957
Apr 11, 20244.88005.16004.81005.16005.1600761,586
Apr 10, 20244.87504.87504.82004.84004.8400155,707
Apr 9, 20244.87004.87004.81504.84004.840057,476
Apr 8, 20244.71004.86004.71004.81504.815063,148
Apr 5, 20244.74004.80004.73504.80004.800057,355
Apr 4, 20244.79504.81004.73004.79004.7900173,552
Apr 3, 20244.70004.80004.69004.74504.7450178,526
Apr 2, 20244.77504.77504.65004.65504.6550278,590
Mar 27, 20244.62504.69004.62504.67004.670038,553
Mar 26, 20244.62004.71504.62004.62504.625068,758
Mar 25, 20244.57504.66004.57504.62004.620068,273
Mar 22, 20244.56004.68004.56004.65004.6500163,020
Mar 21, 20244.54004.63504.54004.58504.5850154,105
Mar 20, 20244.64504.67004.58004.60004.600059,196
Mar 19, 20244.65004.65004.52004.56004.5600221,411
Mar 18, 20244.60004.65004.60004.61004.610090,078
Mar 15, 20244.60004.69004.55504.61004.6100296,190
Mar 14, 20244.68004.74004.63004.63504.6350175,607
Mar 13, 20244.77004.77004.69504.69504.695062,891
Mar 12, 20244.70504.75504.69004.70504.705078,401
Mar 11, 20244.70004.78004.70004.70004.700079,731
Mar 8, 20244.70004.84504.68004.70004.700039,780
Mar 7, 20244.73504.73504.67004.70504.7050174,611
Mar 6, 20244.79004.80004.73004.73504.735064,749
Mar 5, 20244.85004.85004.75004.80004.8000100,111
Mar 4, 20244.70004.75504.70004.73004.730068,962
Mar 1, 20244.67004.74004.66004.71504.7150167,075
Feb 29, 20244.71004.74004.68004.68504.6850108,744
Feb 28, 20244.80004.80504.73004.73004.7300111,255
Feb 27, 20244.81004.82004.73004.82004.820087,697
Feb 26, 20244.70004.76504.70004.75504.7550219,624
Feb 23, 20244.75004.79504.72004.75504.7550264,438
Feb 22, 20244.81004.81004.73004.77504.775077,693
Feb 21, 20244.77504.80504.71004.78504.7850292,194
Feb 20, 20244.80004.80504.72004.72004.7200252,521
Feb 19, 20244.70504.81004.70504.78004.780045,420
Feb 16, 20244.70504.85504.70504.76004.7600289,636
Feb 15, 20245.09005.09004.72004.73504.7350702,928
Feb 14, 20245.09005.09004.95005.00005.0000349,328
Feb 13, 20245.00005.12005.00005.04005.0400365,011
Feb 12, 20244.92005.08004.92004.98504.9850369,917
Feb 9, 20244.97005.08004.96004.96004.9600490,247
Feb 8, 20244.88005.05004.88004.93504.9350806,752
Feb 7, 20244.79504.87504.78504.82004.8200180,087
Feb 6, 20244.88004.88004.72004.86504.8650477,583
Feb 5, 20244.83004.88504.80004.82004.8200126,098

Related Tickers

B2I.OL B2 Impact ASA
10.60
-1.85%
 
CPSS Consumer Portfolio Services, Inc.
11.86
-4.66%
 
YRD Yiren Digital Ltd.
5.68
-2.74%
 
FOA Finance of America Companies Inc.
24.96
-1.65%
 
LU Lufax Holding Ltd
2.3100
-2.94%
 
SOFI SoFi Technologies, Inc.
15.78
-4.01%