Exact Therapeutics AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.120	2.120	2.120	2.120	2.120	1,000
2026-01-21	2.000	2.000	1.990	1.990	1.990	442
2026-01-20	2.140	2.140	1.750	1.990	1.990	36,301
2026-01-19	2.300	2.380	2.240	2.240	2.240	13,751
2026-01-16	2.200	2.380	2.200	2.380	2.380	500
2026-01-15	2.200	2.200	2.200	2.200	2.200	10,000
2026-01-14	2.380	2.380	2.380	2.380	2.380	28,158
2026-01-13	2.380	2.380	2.380	2.380	2.380	28,158
2026-01-12	2.380	2.380	2.380	2.380	2.380	28,158
2026-01-09	2.400	2.400	2.100	2.380	2.380	28,158
2026-01-08	2.000	2.200	1.660	2.180	2.180	67,225
2026-01-07	1.510	1.510	1.500	1.500	1.500	5,752
2026-01-06	1.500	1.500	1.500	1.500	1.500	5,000
2026-01-05	1.430	1.430	1.430	1.430	1.430	24,600
2026-01-02	1.410	1.450	1.410	1.430	1.430	24,600
2025-12-30	1.500	1.500	1.380	1.380	1.380	27,631
2025-12-29	1.560	1.560	1.470	1.540	1.540	54,130
2025-12-23	1.410	1.540	1.410	1.470	1.470	77,316
2025-12-22	1.370	1.600	1.370	1.550	1.550	134,600
2025-12-19	1.400	1.450	1.360	1.360	1.360	30,000
2025-12-18	1.580	1.580	1.580	1.580	1.580	0
2025-12-17	1.530	1.580	1.530	1.580	1.580	40,175
2025-12-16	1.500	1.550	1.500	1.550	1.550	4,000
2025-12-15	1.330	1.330	1.330	1.330	1.330	0
2025-12-12	1.320	1.500	1.320	1.330	1.330	36,169
2025-12-11	1.500	1.500	1.500	1.500	1.500	5,000
2025-12-10	1.490	1.560	1.490	1.500	1.500	26,696
2025-12-09	1.460	1.590	1.450	1.590	1.590	52,535
2025-12-08	1.500	1.610	1.330	1.610	1.610	162,883
2025-12-05	1.600	1.600	1.550	1.550	1.550	17,329
2025-12-04	1.690	1.700	1.600	1.600	1.600	31,459
2025-12-03	1.510	1.590	1.510	1.590	1.590	271
2025-12-02	1.600	1.660	1.600	1.660	1.660	19,317
2025-12-01	1.550	1.650	1.550	1.650	1.650	10,319
2025-11-28	1.850	1.900	1.550	1.550	1.550	66,319
2025-11-27	1.500	1.580	1.260	1.280	1.280	61,857
2025-11-26	1.520	1.970	1.460	1.700	1.700	81,871
2025-11-25	2.020	2.020	1.520	1.520	1.520	8,032
2025-11-24	1.400	1.900	1.400	1.900	1.900	1,199
2025-11-21	2.000	2.000	2.000	2.000	2.000	0
2025-11-20	2.000	2.080	1.700	2.000	2.000	88,670
2025-11-19	2.240	2.240	1.900	1.950	1.950	2,328
2025-11-18	1.450	2.060	1.450	2.060	2.060	30,703
2025-11-17	2.060	2.160	2.060	2.160	2.160	2,923
2025-11-14	1.730	2.000	1.610	1.700	1.700	36,451
2025-11-13	1.730	1.730	1.560	1.590	1.590	20,500
2025-11-12	1.430	1.730	1.430	1.730	1.730	24,776
2025-11-11	1.500	1.500	1.210	1.430	1.430	28,299
2025-11-10	1.270	1.400	1.190	1.400	1.400	97,779
2025-11-07	1.370	1.380	1.150	1.270	1.270	288,487
2025-11-06	1.570	1.570	1.370	1.470	1.470	93,000
2025-11-05	1.350	1.590	1.340	1.500	1.500	54,763
2025-11-04	1.480	1.500	1.480	1.500	1.500	8,626
2025-11-03	1.360	1.480	1.360	1.480	1.480	17,250
2025-10-31	1.590	1.590	1.410	1.570	1.570	61,913
2025-10-30	1.620	1.650	1.490	1.490	1.490	66,379
2025-10-29	1.860	1.860	1.500	1.500	1.500	48,506
2025-10-28	2.180	2.180	1.600	1.780	1.780	82,237
2025-10-27	1.900	1.900	1.610	1.880	1.880	57,452
2025-10-24	2.100	2.200	2.100	2.200	2.200	200

← NewerPage 4 of 21 · 1,254 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.