Exact Therapeutics AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.725	0.725	0.725	0.725	0.725	584
2026-07-16	0.725	0.725	0.725	0.725	0.725	584
2026-07-15	0.720	0.725	0.700	0.725	0.725	44,788
2026-07-14	0.670	0.670	0.665	0.665	0.665	5,250
2026-07-13	0.675	0.675	0.675	0.675	0.675	64,192
2026-07-10	0.750	0.750	0.675	0.675	0.675	64,192
2026-07-09	0.750	0.750	0.750	0.750	0.750	11,368
2026-07-08	0.700	0.750	0.700	0.750	0.750	11,368
2026-07-07	0.875	0.875	0.700	0.715	0.715	48,675
2026-07-06	0.750	0.775	0.750	0.750	0.750	32,645
2026-07-03	0.865	0.865	0.720	0.720	0.720	9,022
2026-07-02	0.670	0.750	0.670	0.750	0.750	44,800
2026-07-01	0.800	0.800	0.795	0.795	0.795	14,783
2026-06-30	0.820	0.820	0.750	0.815	0.815	62,920
2026-06-29	0.800	0.800	0.800	0.800	0.800	32,000
2026-06-26	0.805	0.805	0.800	0.800	0.800	39,506
2026-06-25	0.850	0.850	0.750	0.765	0.765	101,305
2026-06-24	0.860	0.860	0.725	0.725	0.725	41,914
2026-06-23	0.780	0.865	0.715	0.715	0.715	44,929
2026-06-22	0.760	0.760	0.650	0.650	0.650	25,126
2026-06-19	0.825	0.845	0.700	0.770	0.770	78,394
2026-06-18	0.710	0.850	0.695	0.850	0.850	67,642
2026-06-17	0.710	0.750	0.710	0.750	0.750	46,558
2026-06-16	0.770	0.800	0.655	0.800	0.800	212,452
2026-06-15	0.845	0.870	0.715	0.780	0.780	116,017
2026-06-12	0.785	0.895	0.580	0.845	0.845	153,619
2026-06-11	0.730	0.820	0.710	0.710	0.710	22,010
2026-06-10	0.835	0.835	0.835	0.835	0.835	80,791
2026-06-09	0.870	0.930	0.835	0.835	0.835	80,791
2026-06-08	0.840	0.840	0.820	0.840	0.840	33,537
2026-06-05	0.780	0.830	0.755	0.755	0.755	41,611
2026-06-04	0.820	0.960	0.750	0.750	0.750	439,835
2026-06-03	0.710	0.925	0.710	0.865	0.865	109,741
2026-06-02	0.850	0.850	0.700	0.710	0.710	78,068
2026-06-01	0.870	0.870	0.600	0.660	0.660	269,495
2026-05-29	1.300	1.300	0.705	0.870	0.870	664,718
2026-05-28	1.500	1.500	1.300	1.350	1.350	35,475
2026-05-27	1.420	1.450	1.310	1.420	1.420	3,187
2026-05-26	1.480	1.480	1.450	1.450	1.450	660
2026-05-22	1.470	1.550	1.470	1.470	1.470	39,292
2026-05-21	1.500	1.550	1.340	1.470	1.470	120,436
2026-05-20	1.500	1.500	1.310	1.380	1.380	164,216
2026-05-19	1.340	1.400	1.280	1.300	1.300	70,550
2026-05-18	1.320	1.560	1.320	1.330	1.330	46,533
2026-05-15	1.300	1.320	1.290	1.290	1.290	369,995
2026-05-13	1.290	1.320	1.270	1.270	1.270	217,554
2026-05-12	1.320	1.320	1.280	1.280	1.280	41,331
2026-05-11	1.350	1.390	1.250	1.290	1.290	130,520
2026-05-08	1.390	1.410	1.380	1.380	1.380	38,559
2026-05-07	1.500	1.500	1.380	1.440	1.440	26,072
2026-05-06	1.400	1.430	1.390	1.400	1.400	139,160
2026-05-05	1.400	1.410	1.390	1.400	1.400	16,834
2026-05-04	1.440	1.440	1.400	1.400	1.400	12,403
2026-04-30	1.430	1.450	1.420	1.440	1.440	36,820
2026-04-29	1.510	1.510	1.450	1.460	1.460	15,404
2026-04-28	1.460	1.480	1.460	1.480	1.480	28,534
2026-04-27	1.410	1.450	1.410	1.430	1.430	24,932
2026-04-24	1.540	1.550	1.420	1.420	1.420	41,170
2026-04-23	1.500	1.500	1.420	1.480	1.480	72,356
2026-04-22	1.520	1.560	1.500	1.500	1.500	25,582

← NewerPage 2 of 21 · 1,252 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.