Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 11.052 | 11.404 | 10.700 | 11.354 | 11.300 | 62,068 |
| 2024-08-22 | 11.856 | 11.856 | 10.650 | 11.052 | 11.000 | 83,029 |
| 2024-08-21 | 12.559 | 12.861 | 10.751 | 11.153 | 11.100 | 334,702 |
| 2024-08-20 | 11.253 | 13.062 | 11.253 | 12.308 | 12.250 | 413,863 |
| 2024-08-19 | 11.052 | 11.755 | 10.650 | 11.354 | 11.300 | 172,406 |
| 2024-08-16 | 10.449 | 10.851 | 9.445 | 10.500 | 10.450 | 187,195 |
| 2024-08-15 | 11.555 | 12.157 | 9.846 | 10.047 | 10.000 | 568,450 |
| 2024-08-14 | 11.052 | 15.071 | 11.002 | 11.404 | 11.350 | 1,234,374 |
| 2024-08-13 | 11.504 | 11.504 | 10.500 | 11.002 | 10.950 | 127,366 |
| 2024-08-12 | 11.555 | 11.956 | 10.550 | 11.655 | 11.600 | 179,061 |
| 2024-08-09 | 11.002 | 11.354 | 10.751 | 11.052 | 11.000 | 65,711 |
| 2024-08-08 | 11.454 | 11.555 | 10.248 | 10.952 | 10.900 | 110,309 |
| 2024-08-07 | 10.751 | 11.203 | 10.098 | 11.153 | 11.100 | 174,672 |
| 2024-08-06 | 8.922 | 10.007 | 8.359 | 9.907 | 9.860 | 101,842 |
| 2024-08-05 | 8.440 | 8.962 | 8.159 | 8.279 | 8.240 | 55,695 |
| 2024-08-02 | 8.842 | 8.842 | 8.038 | 8.741 | 8.700 | 10,691 |
| 2024-08-01 | 8.641 | 8.661 | 8.219 | 8.440 | 8.400 | 46,179 |
| 2024-07-31 | 9.043 | 9.123 | 8.641 | 8.902 | 8.860 | 8,478 |
| 2024-07-30 | 9.023 | 9.183 | 8.621 | 8.942 | 8.900 | 22,083 |
| 2024-07-29 | 8.621 | 9.043 | 8.580 | 9.023 | 8.980 | 56,492 |
| 2024-07-26 | 8.741 | 9.043 | 8.741 | 9.043 | 9.000 | 22,939 |
| 2024-07-25 | 8.580 | 9.043 | 8.580 | 8.942 | 8.900 | 8,297 |
| 2024-07-24 | 8.641 | 9.445 | 8.540 | 9.043 | 9.000 | 32,063 |
| 2024-07-23 | 8.781 | 8.781 | 8.540 | 8.540 | 8.500 | 28,855 |
| 2024-07-22 | 8.540 | 8.822 | 8.199 | 8.802 | 8.760 | 38,205 |
| 2024-07-19 | 8.942 | 8.942 | 8.038 | 8.540 | 8.500 | 95,057 |
| 2024-07-18 | 9.043 | 9.143 | 8.540 | 8.982 | 8.940 | 59,742 |
| 2024-07-17 | 9.083 | 9.525 | 8.781 | 9.143 | 9.100 | 51,990 |
| 2024-07-16 | 8.560 | 9.063 | 8.560 | 9.063 | 9.020 | 10,697 |
| 2024-07-15 | 9.445 | 9.706 | 8.239 | 9.043 | 9.000 | 95,742 |
| 2024-07-12 | 9.043 | 10.248 | 9.043 | 9.746 | 9.700 | 66,577 |
| 2024-07-11 | 8.741 | 9.344 | 8.741 | 9.043 | 9.000 | 10,257 |
| 2024-07-10 | 9.947 | 9.947 | 8.741 | 9.324 | 9.280 | 39,417 |
| 2024-07-09 | 8.741 | 9.967 | 8.741 | 8.982 | 8.940 | 22,786 |
| 2024-07-08 | 8.942 | 9.304 | 8.862 | 9.023 | 8.980 | 22,784 |
| 2024-07-05 | 8.882 | 9.063 | 8.842 | 9.023 | 8.980 | 14,258 |
| 2024-07-04 | 9.083 | 9.083 | 8.862 | 9.043 | 9.000 | 14,438 |
| 2024-07-03 | 9.103 | 9.364 | 8.862 | 9.083 | 9.040 | 43,445 |
| 2024-07-02 | 9.043 | 9.364 | 8.661 | 9.103 | 9.060 | 42,970 |
| 2024-07-01 | 9.344 | 9.344 | 8.741 | 9.043 | 9.000 | 52,534 |
| 2024-06-28 | 9.846 | 9.846 | 8.842 | 9.163 | 9.120 | 45,654 |
| 2024-06-27 | 9.545 | 9.545 | 8.862 | 9.063 | 9.020 | 52,418 |
| 2024-06-26 | 9.344 | 9.525 | 8.761 | 9.043 | 9.000 | 55,190 |
| 2024-06-25 | 9.927 | 9.927 | 8.641 | 9.344 | 9.300 | 121,491 |
| 2024-06-24 | 9.545 | 10.851 | 9.043 | 9.947 | 9.900 | 229,624 |
| 2024-06-21 | 9.002 | 9.324 | 8.440 | 9.043 | 9.000 | 127,329 |
| 2024-06-20 | 9.706 | 9.706 | 8.641 | 9.023 | 8.980 | 144,990 |
| 2024-06-19 | 9.887 | 9.887 | 9.043 | 9.244 | 9.200 | 82,068 |
| 2024-06-18 | 9.445 | 9.445 | 8.540 | 9.083 | 9.040 | 115,263 |
| 2024-06-17 | 8.138 | 9.445 | 8.138 | 9.244 | 9.200 | 177,692 |
| 2024-06-14 | 8.400 | 8.741 | 7.656 | 7.958 | 7.920 | 69,187 |
| 2024-06-13 | 7.435 | 7.917 | 7.355 | 7.656 | 7.620 | 65,882 |
| 2024-06-12 | 7.174 | 7.395 | 7.174 | 7.335 | 7.300 | 33,085 |
| 2024-06-11 | 7.134 | 7.315 | 6.973 | 6.973 | 6.940 | 20,010 |
| 2024-06-10 | 7.536 | 7.536 | 7.033 | 7.073 | 7.040 | 50,403 |
| 2024-06-07 | 7.254 | 7.254 | 6.832 | 7.114 | 7.080 | 42,364 |
| 2024-06-06 | 6.993 | 7.134 | 6.852 | 6.913 | 6.880 | 41,380 |
| 2024-06-05 | 7.616 | 7.616 | 6.712 | 6.913 | 6.880 | 22,223 |
| 2024-06-04 | 7.636 | 7.636 | 6.491 | 6.933 | 6.900 | 58,582 |
| 2024-06-03 | 7.234 | 7.234 | 6.450 | 6.732 | 6.700 | 105,177 |
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.