Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.255 | 1.265 | 1.230 | 1.255 | 1.255 | 5,164 |
| 2024-11-12 | 1.300 | 1.310 | 1.250 | 1.250 | 1.250 | 13,614 |
| 2024-11-11 | 1.245 | 1.360 | 1.180 | 1.300 | 1.300 | 69,472 |
| 2024-11-08 | 1.285 | 1.330 | 1.200 | 1.245 | 1.245 | 10,630 |
| 2024-11-07 | 1.345 | 1.345 | 1.205 | 1.280 | 1.280 | 21,699 |
| 2024-11-06 | 1.395 | 1.400 | 1.290 | 1.345 | 1.345 | 19,314 |
| 2024-11-05 | 1.435 | 1.435 | 1.395 | 1.395 | 1.395 | 1,782 |
| 2024-11-04 | 1.440 | 1.445 | 1.395 | 1.410 | 1.410 | 3,028 |
| 2024-11-01 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 1,573 |
| 2024-10-31 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 539 |
| 2024-10-30 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 7,694 |
| 2024-10-29 | 1.415 | 1.430 | 1.400 | 1.420 | 1.420 | 5,229 |
| 2024-10-28 | 1.420 | 1.435 | 1.400 | 1.425 | 1.425 | 9,081 |
| 2024-10-25 | 1.400 | 1.425 | 1.400 | 1.425 | 1.425 | 7,829 |
| 2024-10-24 | 1.415 | 1.435 | 1.395 | 1.395 | 1.395 | 9,327 |
| 2024-10-23 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 2,541 |
| 2024-10-22 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 12,171 |
| 2024-10-21 | 1.450 | 1.450 | 1.415 | 1.420 | 1.420 | 2,359 |
| 2024-10-18 | 1.475 | 1.480 | 1.440 | 1.440 | 1.440 | 9,051 |
| 2024-10-17 | 1.450 | 1.480 | 1.450 | 1.475 | 1.475 | 8,240 |
| 2024-10-16 | 1.450 | 1.500 | 1.450 | 1.455 | 1.455 | 16,592 |
| 2024-10-15 | 1.495 | 1.500 | 1.410 | 1.450 | 1.450 | 5,371 |
| 2024-10-14 | 1.490 | 1.500 | 1.460 | 1.460 | 1.460 | 3,909 |
| 2024-10-11 | 1.485 | 1.490 | 1.450 | 1.490 | 1.490 | 1,827 |
| 2024-10-10 | 1.395 | 1.490 | 1.395 | 1.435 | 1.435 | 8,829 |
| 2024-10-09 | 1.390 | 1.440 | 1.385 | 1.440 | 1.440 | 3,911 |
| 2024-10-08 | 1.375 | 1.415 | 1.375 | 1.390 | 1.390 | 7,425 |
| 2024-10-07 | 1.435 | 1.435 | 1.350 | 1.375 | 1.375 | 62,666 |
| 2024-10-04 | 1.430 | 1.440 | 1.430 | 1.435 | 1.435 | 4,124 |
| 2024-10-03 | 1.435 | 1.450 | 1.380 | 1.415 | 1.415 | 15,349 |
| 2024-10-02 | 1.485 | 1.495 | 1.430 | 1.430 | 1.430 | 17,554 |
| 2024-10-01 | 1.440 | 1.475 | 1.430 | 1.440 | 1.440 | 6,192 |
| 2024-09-30 | 1.460 | 1.495 | 1.440 | 1.440 | 1.440 | 17,466 |
| 2024-09-27 | 1.455 | 1.460 | 1.450 | 1.450 | 1.450 | 13,797 |
| 2024-09-26 | 1.475 | 1.500 | 1.440 | 1.455 | 1.455 | 10,961 |
| 2024-09-25 | 1.480 | 1.480 | 1.440 | 1.475 | 1.475 | 12,710 |
| 2024-09-24 | 1.470 | 1.475 | 1.410 | 1.460 | 1.460 | 5,322 |
| 2024-09-23 | 1.490 | 1.500 | 1.440 | 1.470 | 1.470 | 12,116 |
| 2024-09-20 | 1.565 | 1.565 | 1.480 | 1.495 | 1.495 | 13,368 |
| 2024-09-19 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 3,302 |
| 2024-09-18 | 1.435 | 1.445 | 1.410 | 1.410 | 1.410 | 10,065 |
| 2024-09-17 | 1.475 | 1.485 | 1.405 | 1.440 | 1.440 | 20,479 |
| 2024-09-16 | 1.565 | 1.565 | 1.475 | 1.475 | 1.475 | 7,461 |
| 2024-09-13 | 1.495 | 1.575 | 1.495 | 1.510 | 1.510 | 12,371 |
| 2024-09-12 | 1.500 | 1.515 | 1.455 | 1.460 | 1.460 | 2,669 |
| 2024-09-11 | 1.565 | 1.565 | 1.440 | 1.480 | 1.480 | 9,491 |
| 2024-09-10 | 1.570 | 1.600 | 1.495 | 1.500 | 1.500 | 27,376 |
| 2024-09-09 | 1.585 | 1.590 | 1.550 | 1.570 | 1.570 | 3,254 |
| 2024-09-06 | 1.565 | 1.600 | 1.540 | 1.555 | 1.555 | 6,244 |
| 2024-09-05 | 1.545 | 1.570 | 1.530 | 1.565 | 1.565 | 3,268 |
| 2024-09-04 | 1.570 | 1.590 | 1.490 | 1.545 | 1.545 | 41,529 |
| 2024-09-03 | 1.470 | 1.745 | 1.465 | 1.570 | 1.570 | 75,176 |
| 2024-09-02 | 1.485 | 1.535 | 1.470 | 1.480 | 1.480 | 5,560 |
| 2024-08-30 | 1.535 | 1.535 | 1.485 | 1.485 | 1.485 | 5,147 |
| 2024-08-29 | 1.510 | 1.540 | 1.485 | 1.485 | 1.485 | 9,223 |
| 2024-08-28 | 1.490 | 1.525 | 1.490 | 1.500 | 1.500 | 6,321 |
| 2024-08-27 | 1.490 | 1.530 | 1.470 | 1.490 | 1.490 | 13,161 |
| 2024-08-26 | 1.600 | 1.600 | 1.490 | 1.490 | 1.490 | 17,158 |
| 2024-08-23 | 1.620 | 1.635 | 1.535 | 1.550 | 1.550 | 5,521 |
| 2024-08-22 | 1.680 | 1.680 | 1.570 | 1.600 | 1.600 | 11,406 |
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.