Exact Therapeutics AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	1.640	2.000	1.640	2.000	2.000	97,758
2025-10-22	1.800	1.810	1.790	1.810	1.810	32,162
2025-10-21	1.800	1.800	1.770	1.790	1.790	55,163
2025-10-20	2.440	2.440	1.800	1.800	1.800	35,863
2025-10-17	1.700	1.880	1.700	1.870	1.870	55,328
2025-10-16	1.830	1.990	1.570	1.990	1.990	146,193
2025-10-15	2.100	2.100	1.590	1.840	1.840	148,554
2025-10-14	1.700	1.910	1.700	1.830	1.830	60,786
2025-10-13	2.000	2.000	2.000	2.000	2.000	0
2025-10-10	2.000	2.000	2.000	2.000	2.000	430
2025-10-09	2.100	2.200	1.970	2.000	2.000	34,183
2025-10-08	2.100	2.200	1.810	1.860	1.860	139,616
2025-10-07	2.000	2.040	1.860	1.900	1.900	23,663
2025-10-06	2.460	2.460	1.980	1.980	1.980	9,605
2025-10-03	2.580	2.580	1.900	1.900	1.900	56,653
2025-10-02	2.120	2.640	1.960	2.120	2.120	76,978
2025-10-01	2.720	2.720	2.120	2.120	2.120	10,200
2025-09-30	2.500	2.500	2.260	2.260	2.260	15,507
2025-09-29	2.500	2.500	2.500	2.500	2.500	501
2025-09-26	2.240	2.780	2.200	2.300	2.300	82,943
2025-09-25	2.200	2.240	1.900	2.000	2.000	98,108
2025-09-24	2.240	2.240	1.900	1.900	1.900	6,655
2025-09-23	2.220	2.220	2.000	2.100	2.100	4,075
2025-09-22	2.100	2.100	2.100	2.100	2.100	0
2025-09-19	2.060	2.100	1.890	2.100	2.100	55,668
2025-09-18	2.200	2.200	2.200	2.200	2.200	587
2025-09-17	2.680	2.680	2.200	2.240	2.240	27,300
2025-09-16	2.060	2.340	2.060	2.340	2.340	15,275
2025-09-15	2.200	2.200	2.200	2.200	2.200	909
2025-09-12	2.040	2.200	2.040	2.120	2.120	50,579
2025-09-11	2.660	2.660	2.080	2.260	2.260	50,247
2025-09-10	2.240	2.240	2.240	2.240	2.240	0
2025-09-09	2.400	2.400	2.240	2.240	2.240	22,927
2025-09-08	2.560	2.560	2.240	2.240	2.240	9,617
2025-09-05	2.480	2.500	2.480	2.480	2.480	18,031
2025-09-04	2.480	2.480	2.480	2.480	2.480	0
2025-09-03	2.980	2.980	2.400	2.480	2.480	16,863
2025-09-02	2.260	2.280	2.240	2.280	2.280	5,978
2025-09-01	2.500	2.500	2.300	2.400	2.400	7,840
2025-08-29	2.300	2.480	2.200	2.280	2.280	34,700
2025-08-28	2.800	2.800	2.180	2.180	2.180	76,361
2025-08-27	2.440	2.440	2.440	2.440	2.440	0
2025-08-26	2.500	2.760	2.440	2.440	2.440	11,694
2025-08-25	2.760	2.760	2.380	2.400	2.400	17,293
2025-08-22	2.520	2.560	2.280	2.560	2.560	29,892
2025-08-21	2.840	2.840	2.840	2.840	2.840	100
2025-08-20	2.680	2.700	2.480	2.700	2.700	49,536
2025-08-19	2.620	2.640	2.540	2.600	2.600	21,039
2025-08-18	2.920	2.920	2.920	2.920	2.920	0
2025-08-15	2.920	2.920	2.920	2.920	2.920	200
2025-08-14	2.520	2.520	2.520	2.520	2.520	0
2025-08-13	2.520	2.520	2.520	2.520	2.520	5,266
2025-08-12	2.760	2.760	2.760	2.760	2.760	0
2025-08-11	2.700	2.960	2.660	2.760	2.760	8,314
2025-08-08	2.620	2.680	2.520	2.680	2.680	27,401
2025-08-07	2.760	2.760	2.500	2.500	2.500	48,914
2025-08-06	2.880	2.880	2.880	2.880	2.880	0
2025-08-05	2.880	2.880	2.880	2.880	2.880	51
2025-08-04	2.880	2.880	2.880	2.880	2.880	200
2025-08-01	2.960	2.960	2.960	2.960	2.960	0

← NewerPage 5 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.