Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 1,804 |
| 2024-02-28 | 1.310 | 1.315 | 1.170 | 1.305 | 1.305 | 4,975 |
| 2024-02-27 | 1.340 | 1.360 | 1.300 | 1.360 | 1.360 | 11,042 |
| 2024-02-26 | 1.360 | 1.375 | 1.310 | 1.340 | 1.340 | 6,961 |
| 2024-02-23 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 3,796 |
| 2024-02-22 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 1,189 |
| 2024-02-21 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 1,000 |
| 2024-02-20 | 1.435 | 1.435 | 1.400 | 1.425 | 1.425 | 757 |
| 2024-02-19 | 1.435 | 1.435 | 1.380 | 1.425 | 1.425 | 725 |
| 2024-02-16 | 1.435 | 1.435 | 1.380 | 1.435 | 1.435 | 8,082 |
| 2024-02-15 | 1.400 | 1.435 | 1.385 | 1.435 | 1.435 | 414 |
| 2024-02-14 | 1.435 | 1.435 | 1.400 | 1.400 | 1.400 | 6,825 |
| 2024-02-13 | 1.380 | 1.460 | 1.380 | 1.435 | 1.435 | 8,539 |
| 2024-02-12 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 6,045 |
| 2024-02-09 | 1.360 | 1.470 | 1.360 | 1.470 | 1.470 | 6,101 |
| 2024-02-08 | 1.465 | 1.465 | 1.350 | 1.360 | 1.360 | 6,196 |
| 2024-02-07 | 1.440 | 1.480 | 1.440 | 1.450 | 1.450 | 1,549 |
| 2024-02-06 | 1.475 | 1.475 | 1.440 | 1.475 | 1.475 | 1,426 |
| 2024-02-05 | 1.475 | 1.475 | 1.430 | 1.440 | 1.440 | 572 |
| 2024-02-02 | 1.460 | 1.495 | 1.460 | 1.495 | 1.495 | 4,991 |
| 2024-02-01 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 6,525 |
| 2024-01-31 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 5,694 |
| 2024-01-30 | 1.480 | 1.480 | 1.465 | 1.470 | 1.470 | 8,485 |
| 2024-01-29 | 1.465 | 1.480 | 1.440 | 1.480 | 1.480 | 5,005 |
| 2024-01-26 | 1.525 | 1.530 | 1.465 | 1.465 | 1.465 | 22,193 |
| 2024-01-25 | 1.500 | 1.505 | 1.500 | 1.500 | 1.500 | 17,003 |
| 2024-01-24 | 1.520 | 1.530 | 1.495 | 1.495 | 1.495 | 1,837 |
| 2024-01-23 | 1.495 | 1.505 | 1.495 | 1.500 | 1.500 | 3,840 |
| 2024-01-22 | 1.520 | 1.530 | 1.500 | 1.530 | 1.530 | 7,612 |
| 2024-01-19 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 889 |
| 2024-01-18 | 1.525 | 1.530 | 1.505 | 1.530 | 1.530 | 1,793 |
| 2024-01-17 | 1.530 | 1.530 | 1.480 | 1.510 | 1.510 | 5,273 |
| 2024-01-16 | 1.530 | 1.565 | 1.530 | 1.530 | 1.530 | 20,769 |
| 2024-01-15 | 1.585 | 1.585 | 1.530 | 1.530 | 1.530 | 15,394 |
| 2024-01-12 | 1.515 | 1.600 | 1.515 | 1.540 | 1.540 | 20,346 |
| 2024-01-11 | 1.530 | 1.600 | 1.500 | 1.515 | 1.515 | 14,137 |
| 2024-01-10 | 1.600 | 1.600 | 1.535 | 1.560 | 1.560 | 8,643 |
| 2024-01-09 | 1.570 | 1.590 | 1.545 | 1.590 | 1.590 | 4,789 |
| 2024-01-08 | 1.555 | 1.570 | 1.545 | 1.545 | 1.545 | 2,081 |
| 2024-01-05 | 1.600 | 1.600 | 1.560 | 1.585 | 1.585 | 4,116 |
| 2024-01-04 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 3,738 |
| 2024-01-03 | 1.585 | 1.600 | 1.550 | 1.550 | 1.550 | 7,080 |
| 2024-01-02 | 1.575 | 1.585 | 1.555 | 1.585 | 1.585 | 1,120 |
| 2023-12-29 | 1.500 | 1.600 | 1.500 | 1.575 | 1.575 | 26,235 |
| 2023-12-28 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 16,787 |
| 2023-12-27 | 1.550 | 1.550 | 1.450 | 1.480 | 1.480 | 65,231 |
| 2023-12-22 | 1.560 | 1.570 | 1.480 | 1.560 | 1.560 | 27,622 |
| 2023-12-21 | 1.510 | 1.560 | 1.500 | 1.550 | 1.550 | 14,374 |
| 2023-12-20 | 1.585 | 1.585 | 1.530 | 1.540 | 1.540 | 17,733 |
| 2023-12-19 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 9,265 |
| 2023-12-18 | 1.570 | 1.575 | 1.510 | 1.565 | 1.565 | 4,164 |
| 2023-12-15 | 1.555 | 1.580 | 1.530 | 1.570 | 1.570 | 10,757 |
| 2023-12-14 | 1.580 | 1.580 | 1.555 | 1.555 | 1.555 | 13,075 |
| 2023-12-13 | 1.640 | 1.650 | 1.570 | 1.595 | 1.595 | 15,920 |
| 2023-12-12 | 1.640 | 1.650 | 1.555 | 1.600 | 1.600 | 10,213 |
| 2023-12-11 | 1.595 | 1.740 | 1.595 | 1.650 | 1.650 | 5,790 |
| 2023-12-08 | 1.670 | 1.670 | 1.550 | 1.550 | 1.550 | 22,250 |
| 2023-12-07 | 1.665 | 1.745 | 1.650 | 1.665 | 1.665 | 2,148 |
| 2023-12-05 | 1.790 | 1.790 | 1.655 | 1.665 | 1.665 | 409 |
| 2023-12-04 | 1.650 | 1.800 | 1.635 | 1.800 | 1.800 | 10,423 |
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.