Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.720 | 1.730 | 1.560 | 1.560 | 1.560 | 10,124 |
| 2024-05-28 | 1.645 | 1.870 | 1.635 | 1.700 | 1.700 | 70,597 |
| 2024-05-27 | 1.445 | 1.650 | 1.445 | 1.620 | 1.620 | 54,088 |
| 2024-05-24 | 1.410 | 1.500 | 1.410 | 1.420 | 1.420 | 76,714 |
| 2024-05-23 | 1.445 | 1.450 | 1.405 | 1.420 | 1.420 | 32,765 |
| 2024-05-22 | 1.430 | 1.445 | 1.430 | 1.445 | 1.445 | 2,097 |
| 2024-05-21 | 1.450 | 1.460 | 1.400 | 1.430 | 1.430 | 33,139 |
| 2024-05-20 | 1.400 | 1.470 | 1.395 | 1.405 | 1.405 | 23,327 |
| 2024-05-17 | 1.420 | 1.420 | 1.375 | 1.400 | 1.400 | 9,519 |
| 2024-05-16 | 1.400 | 1.435 | 1.385 | 1.420 | 1.420 | 9,013 |
| 2024-05-15 | 1.450 | 1.450 | 1.395 | 1.405 | 1.405 | 36,834 |
| 2024-05-14 | 1.425 | 1.450 | 1.400 | 1.450 | 1.450 | 81,098 |
| 2024-05-13 | 1.450 | 1.500 | 1.420 | 1.435 | 1.435 | 15,201 |
| 2024-05-10 | 1.440 | 1.465 | 1.410 | 1.450 | 1.450 | 10,780 |
| 2024-05-08 | 1.440 | 1.445 | 1.420 | 1.420 | 1.420 | 1,036 |
| 2024-05-07 | 1.415 | 1.450 | 1.415 | 1.440 | 1.440 | 4,551 |
| 2024-05-06 | 1.420 | 1.445 | 1.410 | 1.415 | 1.415 | 6,987 |
| 2024-05-03 | 1.390 | 1.440 | 1.385 | 1.415 | 1.415 | 12,418 |
| 2024-05-02 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 2,088 |
| 2024-04-30 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 5,376 |
| 2024-04-29 | 1.435 | 1.470 | 1.405 | 1.420 | 1.420 | 17,868 |
| 2024-04-26 | 1.440 | 1.460 | 1.420 | 1.460 | 1.460 | 9,116 |
| 2024-04-25 | 1.495 | 1.495 | 1.405 | 1.430 | 1.430 | 14,381 |
| 2024-04-24 | 1.460 | 1.500 | 1.460 | 1.495 | 1.495 | 37,018 |
| 2024-04-23 | 1.470 | 1.530 | 1.450 | 1.475 | 1.475 | 32,976 |
| 2024-04-22 | 1.450 | 1.515 | 1.450 | 1.450 | 1.450 | 34,386 |
| 2024-04-19 | 1.480 | 1.495 | 1.420 | 1.435 | 1.435 | 25,152 |
| 2024-04-18 | 1.450 | 1.485 | 1.450 | 1.450 | 1.450 | 39,130 |
| 2024-04-17 | 1.420 | 1.520 | 1.410 | 1.420 | 1.420 | 58,795 |
| 2024-04-16 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 100 |
| 2024-04-15 | 1.415 | 1.470 | 1.415 | 1.415 | 1.415 | 11,688 |
| 2024-04-12 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 3,388 |
| 2024-04-11 | 1.415 | 1.415 | 1.400 | 1.400 | 1.400 | 4,151 |
| 2024-04-10 | 1.445 | 1.450 | 1.415 | 1.450 | 1.450 | 3,566 |
| 2024-04-09 | 1.475 | 1.475 | 1.440 | 1.440 | 1.440 | 1,727 |
| 2024-04-08 | 1.445 | 1.480 | 1.440 | 1.475 | 1.475 | 3,747 |
| 2024-04-05 | 1.430 | 1.480 | 1.430 | 1.445 | 1.445 | 4,290 |
| 2024-04-04 | 1.450 | 1.450 | 1.420 | 1.425 | 1.425 | 770 |
| 2024-04-03 | 1.470 | 1.470 | 1.420 | 1.465 | 1.465 | 6,247 |
| 2024-04-02 | 1.410 | 1.515 | 1.410 | 1.455 | 1.455 | 8,219 |
| 2024-03-28 | 1.405 | 1.405 | 1.400 | 1.405 | 1.405 | 2,989 |
| 2024-03-27 | 1.360 | 1.415 | 1.360 | 1.415 | 1.415 | 10,512 |
| 2024-03-26 | 1.400 | 1.440 | 1.380 | 1.380 | 1.380 | 324 |
| 2024-03-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 700 |
| 2024-03-22 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 280 |
| 2024-03-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-03-20 | 1.425 | 1.425 | 1.400 | 1.420 | 1.420 | 6,508 |
| 2024-03-19 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 8,679 |
| 2024-03-18 | 1.405 | 1.405 | 1.355 | 1.400 | 1.400 | 2,734 |
| 2024-03-15 | 1.400 | 1.440 | 1.385 | 1.405 | 1.405 | 51,371 |
| 2024-03-14 | 1.470 | 1.470 | 1.395 | 1.400 | 1.400 | 3,341 |
| 2024-03-13 | 1.430 | 1.445 | 1.430 | 1.445 | 1.445 | 1,562 |
| 2024-03-12 | 1.410 | 1.445 | 1.400 | 1.400 | 1.400 | 72,238 |
| 2024-03-11 | 1.350 | 1.400 | 1.345 | 1.400 | 1.400 | 14,572 |
| 2024-03-08 | 1.380 | 1.380 | 1.230 | 1.350 | 1.350 | 4,830 |
| 2024-03-07 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 950 |
| 2024-03-06 | 1.320 | 1.400 | 1.320 | 1.390 | 1.390 | 10,039 |
| 2024-03-05 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 5,580 |
| 2024-03-04 | 1.345 | 1.360 | 1.290 | 1.330 | 1.330 | 5,134 |
| 2024-03-01 | 1.330 | 1.340 | 1.290 | 1.295 | 1.295 | 3,815 |
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.