Exact Therapeutics AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-08-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-08-12 | 6.600 | 6.800 | 6.600 | 6.650 | 6.650 | 4,184 |
| 2024-08-09 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,110 |
| 2024-08-08 | 6.550 | 6.800 | 6.550 | 6.800 | 6.800 | 1,121 |
| 2024-08-07 | 6.300 | 6.550 | 6.300 | 6.550 | 6.550 | 3,021 |
| 2024-08-06 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-08-05 | 6.300 | 6.550 | 5.700 | 6.550 | 6.550 | 1,200 |
| 2024-08-02 | 7.000 | 7.050 | 6.300 | 6.300 | 6.300 | 9,406 |
| 2024-08-01 | 6.800 | 7.800 | 6.800 | 7.800 | 7.800 | 687 |
| 2024-07-31 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 3,000 |
| 2024-07-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 500 |
| 2024-07-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 50 |
| 2024-07-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-07-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-07-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-07-23 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 3,114 |
| 2024-07-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-18 | 7.050 | 7.950 | 7.000 | 7.950 | 7.950 | 5,937 |
| 2024-07-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 64 |
| 2024-07-15 | 6.750 | 7.950 | 6.750 | 7.950 | 7.950 | 502 |
| 2024-07-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 150 |
| 2024-07-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 500 |
| 2024-07-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 245 |
| 2024-07-08 | 6.700 | 7.000 | 6.700 | 6.950 | 6.950 | 4,095 |
| 2024-07-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-07-03 | 6.850 | 6.850 | 6.550 | 6.700 | 6.700 | 2,554 |
| 2024-07-02 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 5,419 |
| 2024-07-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-06-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 200 |
| 2024-06-14 | 7.300 | 7.400 | 6.650 | 7.400 | 7.400 | 2,596 |
| 2024-06-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-06-12 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 1,107 |
| 2024-06-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 200 |
| 2024-06-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-06-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-06-06 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-06-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-06-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 2,675 |
| 2024-06-03 | 7.700 | 8.200 | 7.700 | 8.200 | 8.200 | 4,590 |
| 2024-05-31 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 2,510 |
| 2024-05-30 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-05-29 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 5,477 |
| 2024-05-28 | 7.600 | 8.500 | 7.600 | 7.950 | 7.950 | 11,142 |
| 2024-05-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-05-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2024-05-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
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.