Exact Therapeutics AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.520	1.590	1.520	1.590	1.590	32,117
2026-04-20	1.500	1.590	1.500	1.570	1.570	3,113
2026-04-17	1.600	1.600	1.500	1.530	1.530	154,282
2026-04-16	1.630	1.630	1.540	1.540	1.540	154,724
2026-04-15	1.690	1.690	1.580	1.580	1.580	50,134
2026-04-14	1.580	1.690	1.580	1.610	1.610	38,170
2026-04-13	1.600	1.620	1.520	1.580	1.580	427,106
2026-04-10	1.650	1.650	1.580	1.580	1.580	22,589
2026-04-09	1.900	1.900	1.630	1.630	1.630	8,052
2026-04-08	1.680	1.700	1.600	1.640	1.640	135,158
2026-04-07	1.600	1.800	1.600	1.690	1.690	83,930
2026-04-01	1.700	1.700	1.600	1.600	1.600	126,810
2026-03-31	1.720	1.720	1.600	1.600	1.600	137,930
2026-03-30	1.800	1.800	1.620	1.680	1.680	264,160
2026-03-27	1.910	1.910	1.720	1.750	1.750	144,128
2026-03-26	2.020	2.020	1.800	1.900	1.900	122,833
2026-03-25	2.180	2.180	2.040	2.080	2.080	12,404
2026-03-24	2.680	2.680	2.100	2.120	2.120	20,913
2026-03-23	2.360	2.700	2.360	2.700	2.700	1,265
2026-03-20	2.260	2.280	2.140	2.280	2.280	6,797
2026-03-19	2.300	2.300	2.260	2.260	2.260	965
2026-03-18	2.020	2.200	2.020	2.200	2.200	24,407
2026-03-17	2.480	2.480	2.000	2.240	2.240	79,246
2026-03-16	2.200	2.620	2.200	2.620	2.620	18,570
2026-03-13	2.020	2.240	2.020	2.200	2.200	15,829
2026-03-12	2.200	2.300	1.830	1.830	1.830	44,109
2026-03-11	1.980	1.980	1.980	1.980	1.980	30,000
2026-03-10	1.900	1.900	1.760	1.760	1.760	10,000
2026-03-09	1.740	1.740	1.740	1.740	1.740	25,520
2026-03-06	1.730	1.740	1.730	1.740	1.740	25,520
2026-03-05	1.950	1.960	1.700	1.700	1.700	114,318
2026-03-04	1.880	1.880	1.830	1.840	1.840	37,648
2026-03-03	1.750	1.870	1.750	1.870	1.870	6,500
2026-03-02	1.870	1.940	1.700	1.700	1.700	30,221
2026-02-27	1.800	1.800	1.700	1.700	1.700	10,510
2026-02-26	1.660	1.660	1.660	1.660	1.660	3,050
2026-02-25	1.660	1.660	1.660	1.660	1.660	5,000
2026-02-24	1.660	1.660	1.660	1.660	1.660	18,000
2026-02-23	1.750	1.750	1.610	1.610	1.610	7,750
2026-02-20	1.700	1.700	1.700	1.700	1.700	50,384
2026-02-19	1.950	1.950	1.700	1.700	1.700	50,384
2026-02-18	1.760	1.760	1.760	1.760	1.760	17,798
2026-02-17	1.950	1.950	1.750	1.760	1.760	17,798
2026-02-16	1.890	1.900	1.890	1.900	1.900	32,141
2026-02-13	1.950	1.950	1.950	1.950	1.950	100
2026-02-12	1.950	1.950	1.950	1.950	1.950	100
2026-02-11	1.950	1.950	1.950	1.950	1.950	100
2026-02-10	1.950	1.950	1.880	1.880	1.880	1,250
2026-02-09	1.880	1.880	1.880	1.880	1.880	10,750
2026-02-06	1.600	1.940	1.600	1.880	1.880	10,750
2026-02-05	1.900	1.900	1.900	1.900	1.900	400
2026-02-04	1.900	1.900	1.900	1.900	1.900	400
2026-02-03	1.900	1.900	1.900	1.900	1.900	400
2026-02-02	1.900	1.900	1.900	1.900	1.900	400
2026-01-30	1.770	1.860	1.700	1.860	1.860	17,969
2026-01-29	1.700	1.900	1.640	1.800	1.800	80,329
2026-01-28	1.750	1.750	1.610	1.650	1.650	89,966
2026-01-27	2.000	2.280	1.750	1.750	1.750	44,394
2026-01-26	2.040	2.040	1.750	1.870	1.870	13,564
2026-01-23	2.000	2.000	2.000	2.000	2.000	1,000

← NewerPage 3 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.