Exact Therapeutics AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-09	0.426	0.700	0.426	0.700	0.700	400,456
2026-10-08	0.480	0.498	0.450	0.498	0.498	270,536
2026-10-07	0.498	0.560	0.480	0.480	0.480	280,740
2026-10-06	0.580	0.620	0.500	0.500	0.500	451,801
2026-10-05	0.895	0.895	0.580	0.580	0.580	129,576
2026-10-02	0.710	0.715	0.665	0.675	0.675	169,695
2026-10-01	0.710	0.710	0.650	0.650	0.650	351,173
2026-09-30	0.895	0.895	0.710	0.710	0.710	124,085
2026-09-29	0.800	0.900	0.715	0.895	0.895	219,474
2026-09-28	0.610	0.750	0.610	0.750	0.750	5,583
2026-09-25	0.700	0.705	0.685	0.705	0.705	60,214
2026-09-24	0.800	0.800	0.800	0.800	0.800	54,818
2026-09-23	0.770	0.800	0.770	0.800	0.800	54,818
2026-09-22	0.790	0.790	0.790	0.790	0.790	56,100
2026-09-21	0.785	0.790	0.770	0.790	0.790	56,100
2026-09-18	0.785	0.785	0.785	0.785	0.785	6,531
2026-09-17	0.665	0.785	0.665	0.785	0.785	6,531
2026-09-16	0.795	0.795	0.795	0.795	0.795	2,250
2026-09-15	0.780	0.790	0.650	0.790	0.790	35,655
2026-09-14	0.695	0.850	0.695	0.780	0.780	199,578
2026-09-11	0.790	0.790	0.605	0.605	0.605	137,407
2026-09-10	0.725	0.725	0.720	0.720	0.720	36,998
2026-09-09	0.715	0.715	0.715	0.715	0.715	2,000
2026-09-08	0.795	0.795	0.695	0.720	0.720	49,946
2026-09-07	0.720	0.785	0.720	0.725	0.725	30,500
2026-09-04	0.765	0.765	0.765	0.765	0.765	4,000
2026-09-03	0.765	0.780	0.765	0.780	0.780	33,930
2026-09-02	0.775	0.795	0.730	0.730	0.730	81,282
2026-09-01	0.790	0.790	0.750	0.750	0.750	25,156
2026-08-31	0.700	0.775	0.700	0.770	0.770	21,233
2026-08-28	0.695	0.700	0.695	0.695	0.695	30,500
2026-08-27	0.795	0.795	0.700	0.740	0.740	34,318
2026-08-26	0.770	0.795	0.770	0.795	0.795	22,982
2026-08-25	0.750	0.750	0.695	0.750	0.750	6,702
2026-08-24	0.750	0.750	0.720	0.750	0.750	9,480
2026-08-21	0.690	0.750	0.690	0.750	0.750	1,460
2026-08-20	0.745	0.745	0.745	0.745	0.745	3,000
2026-08-19	0.700	0.700	0.700	0.700	0.700	32,483
2026-08-18	0.775	0.775	0.700	0.700	0.700	32,483
2026-08-17	0.700	0.715	0.700	0.705	0.705	10,032
2026-08-14	0.795	0.795	0.690	0.690	0.690	16,673
2026-08-13	0.700	0.700	0.690	0.700	0.700	28,906
2026-08-12	0.700	0.700	0.700	0.700	0.700	2,000
2026-08-11	0.700	0.700	0.700	0.700	0.700	2,000
2026-08-10	0.750	0.750	0.750	0.750	0.750	5,200
2026-08-07	0.750	0.750	0.750	0.750	0.750	5,200
2026-08-06	0.690	0.740	0.690	0.740	0.740	12,381
2026-08-05	0.720	0.720	0.675	0.680	0.680	54,312
2026-08-04	0.800	0.800	0.800	0.800	0.800	30,250
2026-08-03	0.755	0.800	0.750	0.800	0.800	30,250
2026-07-31	0.700	0.700	0.700	0.700	0.700	25
2026-07-30	0.670	0.670	0.670	0.670	0.670	1,000
2026-07-29	0.665	0.665	0.660	0.660	0.660	6,666
2026-07-28	0.665	0.665	0.665	0.665	0.665	18,624
2026-07-27	0.660	0.665	0.660	0.665	0.665	18,624
2026-07-24	0.670	0.670	0.670	0.670	0.670	0
2026-07-23	0.670	0.670	0.670	0.670	0.670	33,153
2026-07-22	0.680	0.680	0.670	0.670	0.670	33,153
2026-07-21	0.635	0.690	0.635	0.655	0.655	107,842
2026-07-20	0.730	0.730	0.730	0.730	0.730	1,116

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.