Exact Therapeutics AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.960 | 3.960 | 3.780 | 3.780 | 3.780 | 6,567 |
| 2025-02-04 | 3.980 | 3.980 | 3.460 | 3.460 | 3.460 | 16,800 |
| 2025-02-03 | 3.040 | 3.500 | 3.040 | 3.500 | 3.500 | 7,323 |
| 2025-01-31 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 28,371 |
| 2025-01-30 | 3.360 | 3.360 | 3.220 | 3.220 | 3.220 | 2,813 |
| 2025-01-29 | 3.420 | 3.420 | 3.200 | 3.220 | 3.220 | 12,403 |
| 2025-01-28 | 3.500 | 3.800 | 3.260 | 3.500 | 3.500 | 80,475 |
| 2025-01-27 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 9,705 |
| 2025-01-24 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 1,535 |
| 2025-01-23 | 3.480 | 3.580 | 3.300 | 3.300 | 3.300 | 3,150 |
| 2025-01-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,000 |
| 2025-01-21 | 3.600 | 3.600 | 3.300 | 3.460 | 3.460 | 25,593 |
| 2025-01-20 | 3.660 | 4.000 | 3.500 | 3.580 | 3.580 | 91,573 |
| 2025-01-17 | 3.800 | 3.800 | 3.300 | 3.400 | 3.400 | 97,911 |
| 2025-01-16 | 3.500 | 3.500 | 3.360 | 3.460 | 3.460 | 10,738 |
| 2025-01-15 | 3.500 | 3.500 | 3.260 | 3.260 | 3.260 | 29,679 |
| 2025-01-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 70 |
| 2025-01-13 | 3.140 | 3.420 | 3.140 | 3.340 | 3.340 | 29,884 |
| 2025-01-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2025-01-09 | 3.220 | 3.360 | 3.140 | 3.240 | 3.240 | 17,667 |
| 2025-01-08 | 3.500 | 3.500 | 3.320 | 3.320 | 3.320 | 21,233 |
| 2025-01-07 | 3.320 | 3.500 | 3.300 | 3.400 | 3.400 | 73,194 |
| 2025-01-06 | 3.800 | 3.800 | 3.320 | 3.460 | 3.460 | 84,409 |
| 2025-01-03 | 3.620 | 3.840 | 3.520 | 3.780 | 3.780 | 28,664 |
| 2025-01-02 | 3.800 | 3.800 | 3.540 | 3.640 | 3.640 | 18,482 |
| 2024-12-30 | 3.860 | 3.860 | 3.420 | 3.760 | 3.760 | 47,385 |
| 2024-12-27 | 3.860 | 3.860 | 3.700 | 3.760 | 3.760 | 10,158 |
| 2024-12-23 | 3.400 | 3.800 | 3.400 | 3.780 | 3.780 | 12,644 |
| 2024-12-20 | 3.600 | 3.740 | 3.420 | 3.720 | 3.720 | 93,801 |
| 2024-12-19 | 3.560 | 3.880 | 3.560 | 3.580 | 3.580 | 58,561 |
| 2024-12-18 | 3.500 | 4.100 | 3.340 | 3.860 | 3.860 | 37,926 |
| 2024-12-17 | 3.520 | 3.520 | 3.360 | 3.360 | 3.360 | 54,480 |
| 2024-12-16 | 3.860 | 3.860 | 3.500 | 3.520 | 3.520 | 110,836 |
| 2024-12-13 | 3.680 | 3.860 | 3.520 | 3.600 | 3.600 | 85,837 |
| 2024-12-12 | 3.720 | 4.000 | 3.720 | 3.800 | 3.800 | 87,128 |
| 2024-12-11 | 3.800 | 3.900 | 3.700 | 3.780 | 3.780 | 145,061 |
| 2024-12-10 | 3.800 | 3.960 | 3.700 | 3.780 | 3.780 | 90,505 |
| 2024-12-09 | 4.160 | 4.160 | 3.760 | 3.840 | 3.840 | 272,055 |
| 2024-12-06 | 3.800 | 4.200 | 3.460 | 4.100 | 4.100 | 1,116,869 |
| 2024-12-05 | 4.100 | 4.100 | 3.740 | 3.800 | 3.800 | 322,195 |
| 2024-12-04 | 4.100 | 4.380 | 3.900 | 3.980 | 3.980 | 233,688 |
| 2024-12-03 | 6.050 | 6.050 | 3.900 | 4.000 | 4.000 | 8,944,691 |
| 2024-12-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-11-28 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 5,000 |
| 2024-11-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,000 |
| 2024-11-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-11-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-11-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 610 |
| 2024-11-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 175 |
| 2024-11-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 686 |
| 2024-11-11 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 1,117 |
| 2024-11-08 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 8,000 |
| 2024-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
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.