Exact Therapeutics AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.960	2.960	2.960	2.960	2.960	1,706
2025-07-30	2.500	2.840	2.500	2.840	2.840	7,300
2025-07-29	2.980	2.980	2.840	2.860	2.860	5,100
2025-07-28	2.760	2.760	2.760	2.760	2.760	8,000
2025-07-25	2.740	3.000	2.740	2.760	2.760	13,958
2025-07-24	3.000	3.000	3.000	3.000	3.000	0
2025-07-23	3.000	3.000	3.000	3.000	3.000	0
2025-07-22	2.740	3.000	2.740	3.000	3.000	28,600
2025-07-21	3.000	3.000	3.000	3.000	3.000	1,450
2025-07-18	3.000	3.000	3.000	3.000	3.000	0
2025-07-17	2.960	3.000	2.900	3.000	3.000	81,100
2025-07-16	3.000	3.000	2.700	2.780	2.780	178,017
2025-07-15	2.900	3.000	2.700	3.000	3.000	78,487
2025-07-14	2.920	2.980	2.920	2.980	2.980	10,500
2025-07-11	2.960	2.960	2.960	2.960	2.960	0
2025-07-10	2.960	2.960	2.960	2.960	2.960	290
2025-07-09	2.860	2.900	2.860	2.900	2.900	15,527
2025-07-08	2.720	2.800	2.720	2.800	2.800	6,500
2025-07-07	2.820	2.820	2.820	2.820	2.820	0
2025-07-04	3.000	3.000	2.620	2.820	2.820	110,552
2025-07-03	3.000	3.000	2.580	2.800	2.800	112,957
2025-07-02	2.860	3.000	2.800	2.980	2.980	43,502
2025-07-01	2.900	3.000	2.700	2.700	2.700	55,449
2025-06-30	2.980	2.980	2.840	2.840	2.840	6,238
2025-06-27	2.660	2.680	2.460	2.680	2.680	20,005
2025-06-26	2.660	2.660	2.600	2.600	2.600	33,186
2025-06-25	2.700	2.880	2.600	2.820	2.820	43,014
2025-06-24	2.800	3.000	2.560	2.700	2.700	65,874
2025-06-23	2.800	2.800	2.800	2.800	2.800	590
2025-06-20	2.660	2.660	2.300	2.620	2.620	30,350
2025-06-19	2.700	2.700	2.660	2.660	2.660	12,400
2025-06-18	2.580	2.780	2.580	2.580	2.580	46,668
2025-06-17	2.720	2.860	2.620	2.860	2.860	30,541
2025-06-16	2.620	2.900	2.620	2.880	2.880	6,806
2025-06-13	2.760	2.960	2.520	2.960	2.960	2,630
2025-06-12	2.960	2.960	2.560	2.600	2.600	22,641
2025-06-11	2.700	2.820	2.580	2.580	2.580	52,345
2025-06-10	2.800	2.800	2.560	2.640	2.640	61,518
2025-06-06	3.020	3.020	2.580	2.700	2.700	32,004
2025-06-05	2.620	2.700	2.600	2.700	2.700	17,150
2025-06-04	2.700	2.700	2.480	2.700	2.700	38,840
2025-06-03	2.900	2.900	2.540	2.580	2.580	30,097
2025-06-02	2.580	2.880	2.520	2.880	2.880	16,977
2025-05-30	3.120	3.120	2.560	2.800	2.800	18,986
2025-05-28	3.160	3.280	2.980	2.980	2.980	210
2025-05-27	2.600	3.000	2.600	2.780	2.780	9,599
2025-05-26	2.540	2.800	2.360	2.540	2.540	56,977
2025-05-23	2.540	2.560	2.440	2.540	2.540	5,304
2025-05-22	3.000	3.000	2.460	2.460	2.460	108,571
2025-05-21	2.860	2.900	2.640	2.640	2.640	35,176
2025-05-20	3.100	3.260	2.820	2.940	2.940	198,068
2025-05-19	2.800	3.000	2.800	3.000	3.000	135
2025-05-16	3.100	3.100	3.100	3.100	3.100	0
2025-05-15	3.100	3.100	3.100	3.100	3.100	100
2025-05-14	3.180	3.180	2.980	3.100	3.100	4,300
2025-05-13	2.720	2.740	2.720	2.720	2.720	4,097
2025-05-12	2.960	2.960	2.700	2.720	2.720	4,177
2025-05-09	2.920	2.920	2.440	2.600	2.600	26,915
2025-05-08	2.780	2.780	2.520	2.520	2.520	13,194
2025-05-07	3.000	3.000	2.640	2.800	2.800	86,172

← NewerPage 6 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.