Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.680 | 1.680 | 1.570 | 1.600 | 1.600 | 11,406 |
| 2024-08-21 | 1.630 | 1.680 | 1.525 | 1.680 | 1.680 | 6,509 |
| 2024-08-20 | 1.630 | 1.680 | 1.580 | 1.580 | 1.580 | 6,601 |
| 2024-08-19 | 1.590 | 1.700 | 1.580 | 1.625 | 1.625 | 11,709 |
| 2024-08-16 | 1.555 | 1.600 | 1.510 | 1.520 | 1.520 | 3,277 |
| 2024-08-15 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 7,597 |
| 2024-08-14 | 1.435 | 1.445 | 1.425 | 1.430 | 1.430 | 1,174 |
| 2024-08-13 | 1.415 | 1.440 | 1.405 | 1.435 | 1.435 | 5,838 |
| 2024-08-12 | 1.425 | 1.430 | 1.405 | 1.415 | 1.415 | 1,702 |
| 2024-08-09 | 1.465 | 1.465 | 1.400 | 1.425 | 1.425 | 2,886 |
| 2024-08-08 | 1.460 | 1.465 | 1.405 | 1.430 | 1.430 | 6,981 |
| 2024-08-07 | 1.485 | 1.485 | 1.445 | 1.460 | 1.460 | 2,639 |
| 2024-08-06 | 1.445 | 1.490 | 1.400 | 1.490 | 1.490 | 3,256 |
| 2024-08-05 | 1.450 | 1.490 | 1.440 | 1.440 | 1.440 | 4,909 |
| 2024-08-02 | 1.485 | 1.510 | 1.450 | 1.450 | 1.450 | 9,478 |
| 2024-08-01 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 1,522 |
| 2024-07-31 | 1.515 | 1.520 | 1.480 | 1.480 | 1.480 | 1,691 |
| 2024-07-30 | 1.515 | 1.515 | 1.470 | 1.495 | 1.495 | 33,845 |
| 2024-07-29 | 1.535 | 1.535 | 1.500 | 1.515 | 1.515 | 3,057 |
| 2024-07-26 | 1.500 | 1.535 | 1.495 | 1.535 | 1.535 | 1,497 |
| 2024-07-25 | 1.555 | 1.555 | 1.480 | 1.480 | 1.480 | 9,768 |
| 2024-07-24 | 1.530 | 1.560 | 1.530 | 1.555 | 1.555 | 1,773 |
| 2024-07-23 | 1.480 | 1.560 | 1.480 | 1.530 | 1.530 | 2,262 |
| 2024-07-22 | 1.530 | 1.530 | 1.475 | 1.480 | 1.480 | 10,306 |
| 2024-07-19 | 1.510 | 1.530 | 1.490 | 1.530 | 1.530 | 508 |
| 2024-07-18 | 1.500 | 1.540 | 1.480 | 1.480 | 1.480 | 1,448 |
| 2024-07-17 | 1.520 | 1.560 | 1.500 | 1.500 | 1.500 | 2,114 |
| 2024-07-16 | 1.470 | 1.530 | 1.460 | 1.525 | 1.525 | 1,498 |
| 2024-07-15 | 1.470 | 1.515 | 1.465 | 1.515 | 1.515 | 6,808 |
| 2024-07-12 | 1.545 | 1.545 | 1.450 | 1.465 | 1.465 | 9,305 |
| 2024-07-11 | 1.485 | 1.550 | 1.450 | 1.500 | 1.500 | 2,851 |
| 2024-07-10 | 1.500 | 1.545 | 1.485 | 1.545 | 1.545 | 5,024 |
| 2024-07-09 | 1.500 | 1.500 | 1.485 | 1.500 | 1.500 | 4,862 |
| 2024-07-08 | 1.555 | 1.555 | 1.485 | 1.495 | 1.495 | 11,735 |
| 2024-07-05 | 1.575 | 1.580 | 1.540 | 1.555 | 1.555 | 8,123 |
| 2024-07-04 | 1.620 | 1.625 | 1.560 | 1.570 | 1.570 | 10,219 |
| 2024-07-03 | 1.690 | 1.700 | 1.590 | 1.680 | 1.680 | 17,767 |
| 2024-07-02 | 1.680 | 1.750 | 1.670 | 1.690 | 1.690 | 18,037 |
| 2024-07-01 | 1.660 | 1.730 | 1.605 | 1.610 | 1.610 | 87,785 |
| 2024-06-28 | 1.630 | 1.720 | 1.630 | 1.660 | 1.660 | 12,671 |
| 2024-06-27 | 1.720 | 1.720 | 1.630 | 1.630 | 1.630 | 2,928 |
| 2024-06-26 | 1.690 | 1.700 | 1.680 | 1.680 | 1.680 | 193 |
| 2024-06-25 | 1.715 | 1.740 | 1.640 | 1.640 | 1.640 | 3,648 |
| 2024-06-24 | 1.710 | 1.745 | 1.675 | 1.680 | 1.680 | 11,552 |
| 2024-06-20 | 1.700 | 1.700 | 1.650 | 1.655 | 1.655 | 14,207 |
| 2024-06-19 | 1.660 | 1.695 | 1.630 | 1.630 | 1.630 | 7,669 |
| 2024-06-18 | 1.600 | 1.680 | 1.595 | 1.620 | 1.620 | 5,371 |
| 2024-06-17 | 1.640 | 1.710 | 1.585 | 1.680 | 1.680 | 2,774 |
| 2024-06-14 | 1.680 | 1.705 | 1.660 | 1.660 | 1.660 | 6,485 |
| 2024-06-13 | 1.705 | 1.705 | 1.670 | 1.680 | 1.680 | 3,029 |
| 2024-06-12 | 1.740 | 1.790 | 1.600 | 1.750 | 1.750 | 13,968 |
| 2024-06-11 | 1.610 | 1.730 | 1.605 | 1.730 | 1.730 | 11,553 |
| 2024-06-10 | 1.690 | 1.715 | 1.620 | 1.620 | 1.620 | 2,411 |
| 2024-06-07 | 1.560 | 1.730 | 1.560 | 1.730 | 1.730 | 5,884 |
| 2024-06-06 | 1.530 | 1.640 | 1.510 | 1.630 | 1.630 | 1,055 |
| 2024-06-05 | 1.535 | 1.630 | 1.535 | 1.540 | 1.540 | 4,123 |
| 2024-06-04 | 1.720 | 1.720 | 1.505 | 1.535 | 1.535 | 13,010 |
| 2024-06-03 | 1.855 | 1.855 | 1.650 | 1.655 | 1.655 | 22,077 |
| 2024-05-31 | 1.625 | 1.880 | 1.625 | 1.855 | 1.855 | 14,435 |
| 2024-05-30 | 1.560 | 1.700 | 1.550 | 1.700 | 1.700 | 4,169 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.