Exact Therapeutics AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 4,000 |
| 2025-05-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-05-02 | 2.980 | 3.000 | 2.840 | 3.000 | 3.000 | 12,698 |
| 2025-04-30 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 1,032 |
| 2025-04-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-04-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-04-25 | 2.780 | 2.980 | 2.620 | 2.980 | 2.980 | 22,678 |
| 2025-04-24 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 26,613 |
| 2025-04-23 | 2.800 | 3.000 | 2.700 | 3.000 | 3.000 | 5,677 |
| 2025-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2025-04-16 | 2.840 | 3.000 | 2.840 | 3.000 | 3.000 | 1,015 |
| 2025-04-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-04-14 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 994 |
| 2025-04-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-04-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-04-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-04-08 | 3.060 | 3.060 | 3.000 | 3.060 | 3.060 | 4,311 |
| 2025-04-07 | 2.600 | 3.000 | 2.600 | 3.000 | 3.000 | 1,168 |
| 2025-04-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2025-04-03 | 2.900 | 3.100 | 2.880 | 3.000 | 3.000 | 1,880 |
| 2025-04-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-04-01 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 33,010 |
| 2025-03-31 | 3.000 | 3.180 | 3.000 | 3.100 | 3.100 | 19,571 |
| 2025-03-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 15,000 |
| 2025-03-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 9,907 |
| 2025-03-26 | 3.220 | 3.220 | 3.100 | 3.200 | 3.200 | 37,380 |
| 2025-03-25 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,100 |
| 2025-03-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 150 |
| 2025-03-21 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 2,300 |
| 2025-03-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 250 |
| 2025-03-19 | 3.760 | 3.760 | 3.400 | 3.500 | 3.500 | 3,817 |
| 2025-03-18 | 3.480 | 3.480 | 3.200 | 3.460 | 3.460 | 3,090 |
| 2025-03-17 | 3.860 | 3.860 | 3.440 | 3.440 | 3.440 | 10,300 |
| 2025-03-14 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 1,510 |
| 2025-03-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 190 |
| 2025-03-12 | 3.780 | 3.780 | 3.320 | 3.320 | 3.320 | 1,515 |
| 2025-03-11 | 3.480 | 3.480 | 3.320 | 3.320 | 3.320 | 528 |
| 2025-03-10 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 1,498 |
| 2025-03-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-03-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-03-05 | 3.860 | 3.860 | 3.300 | 3.840 | 3.840 | 1,415 |
| 2025-03-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 10 |
| 2025-03-03 | 3.160 | 3.500 | 3.160 | 3.360 | 3.360 | 1,810 |
| 2025-02-28 | 3.580 | 3.580 | 3.440 | 3.440 | 3.440 | 500 |
| 2025-02-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-02-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10,500 |
| 2025-02-25 | 3.180 | 3.600 | 3.180 | 3.600 | 3.600 | 3,100 |
| 2025-02-24 | 3.900 | 3.900 | 3.580 | 3.580 | 3.580 | 4,350 |
| 2025-02-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 100 |
| 2025-02-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,550 |
| 2025-02-19 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 31,109 |
| 2025-02-18 | 3.500 | 3.840 | 3.440 | 3.840 | 3.840 | 2,610 |
| 2025-02-17 | 3.320 | 3.480 | 3.300 | 3.440 | 3.440 | 6,249 |
| 2025-02-14 | 3.560 | 3.560 | 3.160 | 3.320 | 3.320 | 18,138 |
| 2025-02-13 | 3.380 | 3.840 | 3.280 | 3.380 | 3.380 | 23,831 |
| 2025-02-12 | 3.760 | 3.760 | 3.500 | 3.500 | 3.500 | 15,778 |
| 2025-02-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2025-02-10 | 3.960 | 3.960 | 3.780 | 3.780 | 3.780 | 4,900 |
| 2025-02-07 | 3.840 | 3.840 | 3.200 | 3.660 | 3.660 | 5,228 |
| 2025-02-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 500 |
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.