Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 1.570 | 1.610 | 1.510 | 1.600 | 1.600 | 26,444 |
| 2023-09-08 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 115 |
| 2023-09-07 | 1.520 | 1.540 | 1.505 | 1.530 | 1.530 | 1,423 |
| 2023-09-06 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 4,381 |
| 2023-09-05 | 1.565 | 1.565 | 1.500 | 1.500 | 1.500 | 2,227 |
| 2023-09-04 | 1.590 | 1.600 | 1.500 | 1.500 | 1.500 | 3,267 |
| 2023-09-01 | 1.540 | 1.585 | 1.500 | 1.580 | 1.580 | 5,727 |
| 2023-08-31 | 1.585 | 1.590 | 1.540 | 1.540 | 1.540 | 13,670 |
| 2023-08-30 | 1.575 | 1.590 | 1.520 | 1.590 | 1.590 | 11,175 |
| 2023-08-29 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 30 |
| 2023-08-28 | 1.650 | 1.680 | 1.550 | 1.570 | 1.570 | 69,359 |
| 2023-08-25 | 1.600 | 1.625 | 1.570 | 1.625 | 1.625 | 2,985 |
| 2023-08-24 | 1.545 | 1.700 | 1.545 | 1.700 | 1.700 | 3,816 |
| 2023-08-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 325 |
| 2023-08-22 | 1.480 | 1.545 | 1.480 | 1.545 | 1.545 | 2,778 |
| 2023-08-21 | 1.565 | 1.565 | 1.470 | 1.480 | 1.480 | 7,889 |
| 2023-08-18 | 1.565 | 1.590 | 1.400 | 1.575 | 1.575 | 4,100 |
| 2023-08-17 | 1.585 | 1.590 | 1.565 | 1.565 | 1.565 | 1,534 |
| 2023-08-16 | 1.680 | 1.700 | 1.500 | 1.550 | 1.550 | 5,894 |
| 2023-08-15 | 1.610 | 1.670 | 1.610 | 1.635 | 1.635 | 653 |
| 2023-08-14 | 1.595 | 1.610 | 1.595 | 1.610 | 1.610 | 981 |
| 2023-08-11 | 1.625 | 1.625 | 1.565 | 1.565 | 1.565 | 4,591 |
| 2023-08-10 | 1.650 | 1.650 | 1.530 | 1.530 | 1.530 | 48,052 |
| 2023-08-09 | 1.695 | 1.695 | 1.570 | 1.570 | 1.570 | 1,379 |
| 2023-08-08 | 1.670 | 1.700 | 1.570 | 1.570 | 1.570 | 1,902 |
| 2023-08-07 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 396 |
| 2023-08-04 | 1.550 | 1.680 | 1.550 | 1.675 | 1.675 | 4,790 |
| 2023-08-03 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 1,769 |
| 2023-08-02 | 1.515 | 1.575 | 1.510 | 1.550 | 1.550 | 1,947 |
| 2023-08-01 | 1.540 | 1.575 | 1.520 | 1.575 | 1.575 | 1,674 |
| 2023-07-31 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 595 |
| 2023-07-28 | 1.540 | 1.575 | 1.540 | 1.575 | 1.575 | 888 |
| 2023-07-27 | 1.510 | 1.575 | 1.510 | 1.575 | 1.575 | 566 |
| 2023-07-26 | 1.580 | 1.680 | 1.500 | 1.510 | 1.510 | 22,563 |
| 2023-07-25 | 1.520 | 1.610 | 1.515 | 1.525 | 1.525 | 1,658 |
| 2023-07-24 | 1.640 | 1.640 | 1.510 | 1.515 | 1.515 | 845 |
| 2023-07-21 | 1.570 | 1.570 | 1.510 | 1.570 | 1.570 | 2,519 |
| 2023-07-20 | 1.710 | 1.710 | 1.520 | 1.690 | 1.690 | 1,806 |
| 2023-07-19 | 1.700 | 1.700 | 1.625 | 1.695 | 1.695 | 1,426 |
| 2023-07-18 | 1.530 | 1.655 | 1.530 | 1.615 | 1.615 | 1,835 |
| 2023-07-17 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 1,116 |
| 2023-07-14 | 1.600 | 1.675 | 1.500 | 1.515 | 1.515 | 793 |
| 2023-07-13 | 1.655 | 1.655 | 1.570 | 1.600 | 1.600 | 2,345 |
| 2023-07-12 | 1.660 | 1.660 | 1.625 | 1.650 | 1.650 | 25,251 |
| 2023-07-11 | 1.735 | 1.740 | 1.730 | 1.730 | 1.730 | 273 |
| 2023-07-10 | 1.735 | 1.735 | 1.710 | 1.710 | 1.710 | 35 |
| 2023-07-07 | 1.700 | 1.740 | 1.650 | 1.740 | 1.740 | 744 |
| 2023-07-06 | 1.745 | 1.750 | 1.710 | 1.750 | 1.750 | 371 |
| 2023-07-05 | 1.845 | 1.845 | 1.640 | 1.750 | 1.750 | 6,184 |
| 2023-07-04 | 1.620 | 1.895 | 1.620 | 1.845 | 1.845 | 4,371 |
| 2023-07-03 | 1.700 | 1.740 | 1.580 | 1.620 | 1.620 | 1,810 |
| 2023-06-30 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 5,876 |
| 2023-06-29 | 1.780 | 1.780 | 1.750 | 1.755 | 1.755 | 3,023 |
| 2023-06-28 | 1.815 | 1.820 | 1.780 | 1.780 | 1.780 | 2,160 |
| 2023-06-27 | 1.805 | 1.830 | 1.800 | 1.830 | 1.830 | 497 |
| 2023-06-26 | 1.860 | 1.860 | 1.800 | 1.805 | 1.805 | 3,208 |
| 2023-06-22 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 49 |
| 2023-06-21 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 1,282 |
| 2023-06-20 | 1.930 | 1.930 | 1.905 | 1.905 | 1.905 | 118 |
| 2023-06-19 | 1.930 | 1.995 | 1.900 | 1.930 | 1.930 | 1,177 |
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.