Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 6.511 | 7.234 | 6.290 | 6.430 | 6.400 | 87,000 |
| 2024-05-30 | 5.807 | 7.978 | 5.807 | 6.330 | 6.300 | 437,382 |
| 2024-05-29 | 5.526 | 5.807 | 5.426 | 5.526 | 5.500 | 26,900 |
| 2024-05-28 | 5.325 | 5.727 | 5.325 | 5.446 | 5.420 | 26,649 |
| 2024-05-27 | 5.828 | 6.028 | 5.426 | 5.546 | 5.520 | 28,292 |
| 2024-05-24 | 5.526 | 6.028 | 5.325 | 6.028 | 6.000 | 13,424 |
| 2024-05-23 | 5.446 | 5.506 | 5.305 | 5.325 | 5.300 | 25,177 |
| 2024-05-22 | 5.627 | 5.687 | 5.345 | 5.426 | 5.400 | 28,472 |
| 2024-05-21 | 5.828 | 5.828 | 5.426 | 5.426 | 5.400 | 90,424 |
| 2024-05-16 | 6.310 | 6.310 | 5.546 | 5.627 | 5.600 | 101,936 |
| 2024-05-15 | 6.370 | 6.370 | 6.069 | 6.310 | 6.280 | 14,272 |
| 2024-05-14 | 6.250 | 6.250 | 5.848 | 6.129 | 6.100 | 59,634 |
| 2024-05-13 | 5.426 | 5.787 | 5.426 | 5.787 | 5.760 | 5,720 |
| 2024-05-10 | 5.426 | 5.566 | 5.305 | 5.506 | 5.480 | 16,540 |
| 2024-05-08 | 5.446 | 5.486 | 5.285 | 5.486 | 5.460 | 31,401 |
| 2024-05-07 | 5.647 | 5.647 | 5.446 | 5.627 | 5.600 | 6,750 |
| 2024-05-06 | 5.888 | 5.888 | 5.426 | 5.606 | 5.580 | 39,182 |
| 2024-05-03 | 5.968 | 5.968 | 5.888 | 5.888 | 5.860 | 2,650 |
| 2024-05-02 | 5.627 | 5.888 | 5.627 | 5.888 | 5.860 | 20,642 |
| 2024-04-30 | 5.727 | 5.807 | 5.627 | 5.627 | 5.600 | 13,618 |
| 2024-04-29 | 5.727 | 5.848 | 5.667 | 5.667 | 5.640 | 26,984 |
| 2024-04-26 | 5.807 | 6.250 | 5.627 | 5.747 | 5.720 | 113,426 |
| 2024-04-25 | 5.566 | 6.832 | 5.426 | 5.807 | 5.780 | 204,090 |
| 2024-04-24 | 5.385 | 5.426 | 5.265 | 5.426 | 5.400 | 14,221 |
| 2024-04-23 | 5.828 | 5.828 | 5.184 | 5.385 | 5.360 | 85,174 |
| 2024-04-22 | 5.908 | 5.908 | 5.426 | 5.586 | 5.560 | 12,663 |
| 2024-04-19 | 5.526 | 5.526 | 5.325 | 5.325 | 5.300 | 7,100 |
| 2024-04-18 | 5.446 | 5.526 | 5.225 | 5.526 | 5.500 | 15,445 |
| 2024-04-17 | 5.526 | 5.606 | 5.325 | 5.606 | 5.580 | 10,550 |
| 2024-04-16 | 5.707 | 5.888 | 5.647 | 5.807 | 5.780 | 13,136 |
| 2024-04-15 | 5.727 | 5.727 | 5.727 | 5.727 | 5.700 | 1,000 |
| 2024-04-12 | 5.727 | 5.828 | 5.325 | 5.526 | 5.500 | 15,428 |
| 2024-04-11 | 5.928 | 5.928 | 5.586 | 5.586 | 5.560 | 32,820 |
| 2024-04-10 | 5.828 | 5.928 | 5.667 | 5.928 | 5.900 | 44,912 |
| 2024-04-09 | 6.049 | 6.049 | 6.049 | 6.049 | 6.020 | 3,143 |
| 2024-04-08 | 6.229 | 6.450 | 6.049 | 6.450 | 6.420 | 776 |
| 2024-04-05 | 6.450 | 6.450 | 6.028 | 6.189 | 6.160 | 44,309 |
| 2024-04-04 | 6.028 | 6.430 | 6.028 | 6.430 | 6.400 | 18,740 |
| 2024-04-03 | 6.671 | 6.671 | 5.727 | 6.410 | 6.380 | 17,442 |
| 2024-04-02 | 6.410 | 6.933 | 5.667 | 6.812 | 6.780 | 96,298 |
| 2024-03-27 | 5.878 | 6.280 | 5.878 | 6.129 | 6.100 | 9,150 |
| 2024-03-26 | 6.481 | 6.481 | 5.928 | 6.330 | 6.300 | 17,344 |
| 2024-03-25 | 6.430 | 6.531 | 6.330 | 6.531 | 6.500 | 4,600 |
| 2024-03-22 | 6.028 | 6.732 | 6.028 | 6.631 | 6.600 | 52,234 |
| 2024-03-21 | 6.481 | 7.184 | 6.280 | 6.782 | 6.750 | 109,869 |
| 2024-03-20 | 6.682 | 6.882 | 6.380 | 6.732 | 6.700 | 12,150 |
| 2024-03-19 | 6.933 | 6.933 | 6.682 | 6.682 | 6.650 | 12,344 |
| 2024-03-18 | 6.430 | 6.732 | 5.928 | 6.732 | 6.700 | 8,254 |
| 2024-03-15 | 6.481 | 6.782 | 6.430 | 6.430 | 6.400 | 60,725 |
| 2024-03-14 | 6.983 | 6.983 | 5.878 | 5.878 | 5.850 | 9,124 |
| 2024-03-13 | 6.028 | 6.079 | 5.526 | 6.028 | 6.000 | 22,537 |
| 2024-03-12 | 5.878 | 6.732 | 5.878 | 5.878 | 5.850 | 37,655 |
| 2024-03-11 | 5.627 | 5.928 | 5.627 | 5.878 | 5.850 | 16,704 |
| 2024-03-08 | 5.677 | 5.878 | 5.476 | 5.576 | 5.550 | 48,510 |
| 2024-03-07 | 5.828 | 5.978 | 5.526 | 5.677 | 5.650 | 55,441 |
| 2024-03-06 | 6.229 | 6.229 | 5.576 | 5.828 | 5.800 | 6,694 |
| 2024-03-05 | 5.677 | 5.928 | 5.576 | 5.928 | 5.900 | 31,174 |
| 2024-03-04 | 6.028 | 6.179 | 5.677 | 5.677 | 5.650 | 149,794 |
| 2024-03-01 | 5.627 | 6.129 | 5.627 | 5.978 | 5.950 | 40,908 |
| 2024-02-29 | 6.330 | 6.832 | 5.627 | 5.928 | 5.900 | 161,192 |
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.