Lytix Biopharma AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	5.928	6.179	5.777	6.179	6.150	34,047
2023-11-30	6.531	6.531	6.079	6.129	6.100	20,354
2023-11-29	6.129	6.531	6.129	6.280	6.250	9,672
2023-11-28	6.581	7.033	6.531	6.531	6.500	49,261
2023-11-27	6.028	6.581	6.028	6.581	6.550	5,492
2023-11-24	6.380	6.380	6.079	6.079	6.050	5,784
2023-11-23	6.481	6.481	6.229	6.280	6.250	15,105
2023-11-22	6.280	6.481	6.229	6.229	6.200	21,571
2023-11-21	6.531	6.531	5.978	6.179	6.150	3,515
2023-11-20	6.330	6.481	6.129	6.481	6.450	1,500
2023-11-17	6.430	6.531	6.280	6.380	6.350	44,831
2023-11-16	5.978	6.430	5.978	6.430	6.400	127,792
2023-11-15	6.481	6.481	5.978	6.229	6.200	22,257
2023-11-14	5.777	6.229	5.727	6.229	6.200	52,049
2023-11-13	7.033	7.033	5.777	5.777	5.750	162,910
2023-11-10	6.933	6.933	6.430	6.832	6.800	52,407
2023-11-09	7.335	7.335	6.531	6.531	6.500	68,754
2023-11-08	6.430	6.933	6.380	6.933	6.900	50,726
2023-11-07	6.631	6.631	6.330	6.631	6.600	3,815
2023-11-06	6.330	6.631	6.330	6.631	6.600	3,064
2023-11-03	6.933	7.033	6.531	6.631	6.600	29,892
2023-11-02	6.682	7.787	6.531	6.531	6.500	80,513
2023-11-01	6.229	6.531	6.229	6.531	6.500	8,920
2023-10-31	6.330	6.481	6.179	6.481	6.450	13,412
2023-10-30	6.430	6.732	6.330	6.430	6.400	61,039
2023-10-27	6.280	6.732	6.280	6.430	6.400	39,929
2023-10-26	6.380	6.481	6.280	6.280	6.250	16,538
2023-10-25	6.631	6.732	6.229	6.732	6.700	95,590
2023-10-24	6.882	6.882	6.631	6.631	6.600	62,400
2023-10-23	7.837	7.837	6.631	6.983	6.950	112,761
2023-10-20	6.882	7.837	6.882	7.335	7.300	219,356
2023-10-19	7.033	7.234	7.033	7.083	7.050	23,385
2023-10-18	6.882	7.033	6.631	7.033	7.000	90,075
2023-10-17	7.385	7.385	6.732	6.882	6.850	73,249
2023-10-16	7.636	7.636	6.882	7.033	7.000	28,597
2023-10-13	7.134	7.536	7.033	7.134	7.100	73,949
2023-10-12	8.038	8.038	7.033	7.033	7.000	171,770
2023-10-11	6.531	7.435	6.531	7.234	7.200	244,702
2023-10-10	6.782	6.983	6.531	6.782	6.750	251,340
2023-10-09	6.581	6.882	6.380	6.430	6.400	164,287
2023-10-06	6.882	7.134	6.531	6.531	6.500	118,275
2023-10-05	6.933	6.933	6.229	6.682	6.650	109,468
2023-10-04	7.083	7.083	6.531	6.581	6.550	103,225
2023-10-03	7.033	7.385	6.430	6.531	6.500	373,580
2023-10-02	7.033	7.435	7.033	7.033	7.000	41,229
2023-09-29	7.033	7.284	6.732	6.882	6.850	80,653
2023-09-28	7.083	7.234	6.832	6.933	6.900	73,093
2023-09-27	7.435	7.686	7.033	7.033	7.000	108,923
2023-09-26	7.536	7.737	7.134	7.737	7.700	38,329
2023-09-25	8.038	8.038	7.536	7.536	7.500	111,870
2023-09-22	7.636	8.038	7.536	7.787	7.750	38,958
2023-09-21	7.536	8.038	7.435	7.636	7.600	14,810
2023-09-20	7.536	7.937	7.134	7.636	7.600	23,575
2023-09-19	7.335	7.536	7.234	7.485	7.450	12,427
2023-09-18	7.636	7.636	7.033	7.335	7.300	91,049
2023-09-15	7.485	7.636	7.234	7.335	7.300	55,925
2023-09-14	7.887	7.887	7.083	7.234	7.200	87,535
2023-09-13	7.586	7.937	7.335	7.636	7.600	28,289
2023-09-12	7.787	7.837	7.536	7.586	7.550	107,982
2023-09-11	7.837	7.988	7.837	7.988	7.950	8,964

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.