Herantis Pharma Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 18 of 22 · 1,262 trading daysOlder →

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.