Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.800 | 1.850 | 1.760 | 1.775 | 1.775 | 1,110 |
| 2022-09-27 | 1.755 | 1.960 | 1.750 | 1.850 | 1.850 | 6,172 |
| 2022-09-26 | 1.845 | 1.845 | 1.670 | 1.830 | 1.830 | 3,533 |
| 2022-09-23 | 1.745 | 1.850 | 1.645 | 1.845 | 1.845 | 1,248 |
| 2022-09-22 | 1.570 | 1.800 | 1.480 | 1.745 | 1.745 | 11,783 |
| 2022-09-21 | 1.580 | 1.600 | 1.540 | 1.600 | 1.600 | 1,994 |
| 2022-09-20 | 1.595 | 1.595 | 1.580 | 1.580 | 1.580 | 728 |
| 2022-09-19 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 3 |
| 2022-09-16 | 1.620 | 1.665 | 1.580 | 1.595 | 1.595 | 14,086 |
| 2022-09-15 | 1.680 | 1.700 | 1.640 | 1.640 | 1.640 | 1,199 |
| 2022-09-14 | 1.700 | 1.700 | 1.695 | 1.700 | 1.700 | 1,401 |
| 2022-09-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 300 |
| 2022-09-12 | 1.750 | 1.760 | 1.680 | 1.680 | 1.680 | 115,018 |
| 2022-09-09 | 1.710 | 1.845 | 1.700 | 1.730 | 1.730 | 1,125 |
| 2022-09-08 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 119 |
| 2022-09-07 | 1.690 | 1.710 | 1.690 | 1.695 | 1.695 | 1,095 |
| 2022-09-06 | 1.730 | 1.740 | 1.700 | 1.740 | 1.740 | 238 |
| 2022-09-05 | 1.850 | 1.850 | 1.655 | 1.670 | 1.670 | 2,004 |
| 2022-09-02 | 1.860 | 1.895 | 1.760 | 1.850 | 1.850 | 2,065 |
| 2022-09-01 | 1.840 | 1.860 | 1.820 | 1.860 | 1.860 | 828 |
| 2022-08-31 | 1.930 | 1.930 | 1.800 | 1.900 | 1.900 | 2,412 |
| 2022-08-30 | 1.940 | 1.980 | 1.860 | 1.900 | 1.900 | 1,876 |
| 2022-08-29 | 1.800 | 2.050 | 1.650 | 2.050 | 2.050 | 28,389 |
| 2022-08-26 | 1.995 | 1.995 | 1.725 | 1.905 | 1.905 | 7,232 |
| 2022-08-25 | 2.100 | 2.100 | 1.940 | 1.995 | 1.995 | 109,534 |
| 2022-08-24 | 2.070 | 2.140 | 2.060 | 2.100 | 2.100 | 1,989 |
| 2022-08-23 | 2.190 | 2.190 | 2.070 | 2.070 | 2.070 | 727 |
| 2022-08-22 | 2.190 | 2.190 | 2.010 | 2.140 | 2.140 | 718 |
| 2022-08-19 | 2.120 | 2.230 | 2.020 | 2.190 | 2.190 | 13,710 |
| 2022-08-18 | 2.170 | 2.220 | 2.160 | 2.160 | 2.160 | 3,889 |
| 2022-08-17 | 2.030 | 2.170 | 2.030 | 2.170 | 2.170 | 1,763 |
| 2022-08-16 | 2.150 | 2.150 | 2.030 | 2.030 | 2.030 | 589 |
| 2022-08-15 | 2.130 | 2.180 | 2.130 | 2.150 | 2.150 | 1,377 |
| 2022-08-12 | 2.050 | 2.150 | 2.000 | 2.150 | 2.150 | 1,369 |
| 2022-08-11 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 110 |
| 2022-08-10 | 2.220 | 2.260 | 2.100 | 2.100 | 2.100 | 1,898 |
| 2022-08-09 | 2.160 | 2.220 | 2.050 | 2.220 | 2.220 | 7,282 |
| 2022-08-08 | 2.100 | 2.180 | 1.980 | 2.180 | 2.180 | 1,822 |
| 2022-08-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-08-04 | 2.060 | 2.120 | 2.060 | 2.100 | 2.100 | 1,388 |
| 2022-08-03 | 2.030 | 2.100 | 2.030 | 2.030 | 2.030 | 3,388 |
| 2022-08-02 | 1.950 | 2.030 | 1.950 | 2.030 | 2.030 | 540 |
| 2022-08-01 | 2.050 | 2.130 | 1.970 | 2.000 | 2.000 | 1,579 |
| 2022-07-29 | 2.130 | 2.130 | 2.070 | 2.130 | 2.130 | 570 |
| 2022-07-28 | 2.050 | 2.130 | 2.050 | 2.130 | 2.130 | 8,294 |
| 2022-07-27 | 2.030 | 2.130 | 2.030 | 2.050 | 2.050 | 12,008 |
| 2022-07-26 | 2.020 | 2.040 | 1.930 | 2.000 | 2.000 | 7,743 |
| 2022-07-25 | 1.965 | 2.000 | 1.805 | 1.950 | 1.950 | 30,867 |
| 2022-07-22 | 1.795 | 1.965 | 1.790 | 1.965 | 1.965 | 7,522 |
| 2022-07-21 | 1.790 | 1.900 | 1.640 | 1.900 | 1.900 | 3,994 |
| 2022-07-20 | 1.695 | 1.895 | 1.695 | 1.895 | 1.895 | 1,600 |
| 2022-07-19 | 1.715 | 1.715 | 1.670 | 1.695 | 1.695 | 420 |
| 2022-07-18 | 1.650 | 1.710 | 1.625 | 1.710 | 1.710 | 1,452 |
| 2022-07-15 | 1.650 | 1.750 | 1.545 | 1.565 | 1.565 | 6,208 |
| 2022-07-14 | 1.780 | 1.780 | 1.650 | 1.650 | 1.650 | 299 |
| 2022-07-13 | 1.640 | 1.765 | 1.640 | 1.765 | 1.765 | 755 |
| 2022-07-12 | 1.700 | 1.840 | 1.700 | 1.840 | 1.840 | 11 |
| 2022-07-11 | 1.780 | 1.780 | 1.620 | 1.620 | 1.620 | 2,751 |
| 2022-07-08 | 1.790 | 1.790 | 1.740 | 1.755 | 1.755 | 2,505 |
| 2022-07-07 | 1.935 | 2.040 | 1.835 | 1.835 | 1.835 | 572 |
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.