Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 8.038 | 8.540 | 7.536 | 7.837 | 7.800 | 126,669 |
| 2023-09-07 | 8.289 | 8.540 | 7.737 | 8.038 | 8.000 | 99,730 |
| 2023-09-06 | 9.193 | 9.193 | 8.239 | 8.289 | 8.250 | 88,260 |
| 2023-09-05 | 9.646 | 9.646 | 8.942 | 8.942 | 8.900 | 36,408 |
| 2023-09-04 | 10.047 | 10.047 | 9.043 | 9.344 | 9.300 | 43,111 |
| 2023-09-01 | 9.394 | 9.997 | 9.344 | 9.846 | 9.800 | 21,223 |
| 2023-08-31 | 10.047 | 10.047 | 9.495 | 9.495 | 9.450 | 19,843 |
| 2023-08-30 | 10.047 | 10.047 | 9.344 | 9.646 | 9.600 | 85,932 |
| 2023-08-29 | 9.997 | 10.047 | 9.595 | 9.846 | 9.800 | 40,071 |
| 2023-08-28 | 10.248 | 10.349 | 9.646 | 9.646 | 9.600 | 216,896 |
| 2023-08-25 | 9.344 | 10.449 | 9.143 | 10.148 | 10.100 | 150,364 |
| 2023-08-24 | 10.047 | 10.047 | 9.143 | 9.244 | 9.200 | 31,812 |
| 2023-08-23 | 9.646 | 10.047 | 9.244 | 9.646 | 9.600 | 50,324 |
| 2023-08-22 | 9.746 | 9.746 | 8.942 | 9.394 | 9.350 | 44,876 |
| 2023-08-21 | 9.746 | 10.047 | 9.445 | 9.595 | 9.550 | 79,219 |
| 2023-08-18 | 10.248 | 10.349 | 9.696 | 10.047 | 10.000 | 102,457 |
| 2023-08-17 | 11.052 | 11.052 | 9.746 | 10.248 | 10.200 | 243,534 |
| 2023-08-16 | 11.856 | 12.258 | 10.650 | 11.052 | 11.000 | 170,513 |
| 2023-08-15 | 13.162 | 14.468 | 11.454 | 12.057 | 12.000 | 548,671 |
| 2023-08-14 | 9.646 | 14.468 | 8.490 | 12.861 | 12.800 | 850,633 |
| 2023-08-11 | 9.545 | 9.846 | 8.591 | 8.892 | 8.850 | 544,225 |
| 2023-08-10 | 8.892 | 8.892 | 7.335 | 8.189 | 8.150 | 104,858 |
| 2023-08-09 | 6.832 | 8.992 | 6.832 | 8.440 | 8.400 | 72,772 |
| 2023-08-08 | 6.983 | 6.983 | 6.983 | 6.983 | 6.950 | 0 |
| 2023-08-07 | 6.380 | 7.083 | 6.380 | 6.983 | 6.950 | 25,544 |
| 2023-08-04 | 7.033 | 7.033 | 7.033 | 7.033 | 7.000 | 1,000 |
| 2023-08-03 | 6.531 | 7.083 | 6.531 | 7.033 | 7.000 | 11,246 |
| 2023-08-02 | 6.631 | 6.782 | 6.430 | 6.531 | 6.500 | 22,122 |
| 2023-08-01 | 7.335 | 7.335 | 6.330 | 6.882 | 6.850 | 63,009 |
| 2023-07-31 | 7.234 | 7.234 | 7.234 | 7.234 | 7.200 | 80 |
| 2023-07-28 | 7.335 | 7.335 | 6.481 | 6.631 | 6.600 | 32,021 |
| 2023-07-27 | 7.033 | 7.033 | 6.430 | 6.832 | 6.800 | 6,635 |
| 2023-07-26 | 7.033 | 7.234 | 6.832 | 6.832 | 6.800 | 5,493 |
| 2023-07-25 | 7.033 | 7.033 | 7.033 | 7.033 | 7.000 | 2,200 |
| 2023-07-24 | 7.636 | 7.837 | 6.882 | 7.234 | 7.200 | 32,719 |
| 2023-07-21 | 7.134 | 7.737 | 7.134 | 7.586 | 7.550 | 3,151 |
| 2023-07-20 | 7.536 | 7.837 | 6.682 | 7.134 | 7.100 | 2,903 |
| 2023-07-19 | 6.682 | 7.033 | 6.682 | 7.033 | 7.000 | 12,454 |
| 2023-07-18 | 6.631 | 6.832 | 6.581 | 6.581 | 6.550 | 5,706 |
| 2023-07-17 | 6.631 | 7.134 | 6.631 | 7.134 | 7.100 | 4,603 |
| 2023-07-14 | 6.933 | 7.284 | 6.732 | 7.033 | 7.000 | 20,804 |
| 2023-07-13 | 7.033 | 7.937 | 6.481 | 6.531 | 6.500 | 105,996 |
| 2023-07-12 | 7.083 | 7.636 | 7.033 | 7.636 | 7.600 | 4,392 |
| 2023-07-11 | 7.284 | 7.737 | 7.284 | 7.737 | 7.700 | 3,269 |
| 2023-07-10 | 9.043 | 9.545 | 7.033 | 7.033 | 7.000 | 19,788 |
| 2023-07-07 | 6.782 | 7.737 | 6.782 | 7.536 | 7.500 | 1,505 |
| 2023-07-06 | 6.631 | 7.435 | 6.631 | 7.435 | 7.400 | 2,543 |
| 2023-07-05 | 6.631 | 7.234 | 6.631 | 6.732 | 6.700 | 681 |
| 2023-07-04 | 6.882 | 7.887 | 6.682 | 7.234 | 7.200 | 21,415 |
| 2023-07-03 | 7.385 | 7.385 | 6.531 | 7.284 | 7.250 | 4,786 |
| 2023-06-30 | 6.832 | 7.284 | 6.782 | 7.284 | 7.250 | 9,950 |
| 2023-06-29 | 7.234 | 7.335 | 6.832 | 6.832 | 6.800 | 27,735 |
| 2023-06-28 | 7.335 | 7.335 | 6.782 | 6.782 | 6.750 | 13,590 |
| 2023-06-27 | 7.134 | 7.435 | 6.732 | 7.435 | 7.400 | 37,394 |
| 2023-06-26 | 7.184 | 7.837 | 7.184 | 7.485 | 7.450 | 1,280 |
| 2023-06-23 | 7.083 | 7.737 | 7.033 | 7.737 | 7.700 | 5,383 |
| 2023-06-22 | 7.988 | 8.440 | 7.033 | 7.234 | 7.200 | 23,417 |
| 2023-06-21 | 7.686 | 8.189 | 7.335 | 7.887 | 7.850 | 20,912 |
| 2023-06-20 | 7.536 | 7.937 | 7.536 | 7.636 | 7.600 | 2,503 |
| 2023-06-19 | 8.540 | 8.540 | 7.737 | 7.887 | 7.850 | 6,800 |
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.