Exact Therapeutics AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,500 |
| 2024-11-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-11-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,545 |
| 2024-10-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-09-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-09-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-09-26 | 5.250 | 5.800 | 5.250 | 5.750 | 5.750 | 6,448 |
| 2024-09-25 | 4.800 | 5.200 | 4.800 | 5.200 | 5.200 | 3,411 |
| 2024-09-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-09-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-09-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2024-09-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 589 |
| 2024-09-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2024-09-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-05 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-04 | 5.500 | 5.500 | 4.980 | 5.350 | 5.350 | 5,026 |
| 2024-09-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-09-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-08-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-08-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-08-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-08-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-08-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 249 |
| 2024-08-23 | 5.500 | 6.150 | 5.500 | 6.150 | 6.150 | 1,100 |
| 2024-08-22 | 6.100 | 6.100 | 5.750 | 5.900 | 5.900 | 4,167 |
| 2024-08-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-08-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10,000 |
| 2024-08-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-16 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 10,050 |
| 2024-08-15 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 10,100 |
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.