Lytix Biopharma AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	8.038	8.390	8.038	8.390	8.350	103
2023-06-15	8.038	8.390	8.038	8.390	8.350	17,080
2023-06-14	8.440	8.540	7.837	8.540	8.500	1,019
2023-06-13	8.088	8.591	7.536	8.591	8.550	103,898
2023-06-12	8.490	8.591	8.038	8.038	8.000	63,340
2023-06-09	8.138	8.540	8.138	8.540	8.500	608
2023-06-08	9.043	9.043	8.490	8.591	8.550	24,013
2023-06-07	8.842	9.043	8.440	9.043	9.000	37,169
2023-06-06	8.791	9.244	8.791	9.043	9.000	21,699
2023-06-05	9.043	9.244	8.892	9.244	9.200	2,003
2023-06-02	9.445	9.897	9.294	9.294	9.250	6,850
2023-06-01	8.942	9.445	8.691	9.445	9.400	34,069
2023-05-31	9.947	9.947	8.842	9.143	9.100	26,515
2023-05-30	10.047	10.047	9.294	9.445	9.400	1,069
2023-05-26	9.545	9.997	9.545	9.997	9.950	1,003
2023-05-25	9.344	10.449	9.344	10.047	10.000	29,075
2023-05-24	9.043	9.696	9.043	9.595	9.550	2,205
2023-05-23	10.047	11.956	9.746	9.746	9.700	79,557
2023-05-22	10.047	10.047	9.545	10.047	10.000	20,757
2023-05-19	9.545	9.646	9.545	9.646	9.600	1,320
2023-05-16	9.545	9.846	9.394	9.545	9.500	74,722
2023-05-15	10.047	10.047	9.545	9.846	9.800	50,359
2023-05-12	9.696	10.851	9.394	10.047	10.000	67,619
2023-05-11	11.253	11.253	9.193	9.696	9.650	61,112
2023-05-10	12.459	12.459	10.650	10.650	10.600	94,997
2023-05-09	13.062	13.062	11.153	12.459	12.400	326,404
2023-05-08	7.083	8.892	7.083	8.842	8.800	168,219
2023-05-05	6.028	6.832	6.028	6.832	6.800	55
2023-05-04	6.882	6.882	6.581	6.832	6.800	12,166
2023-05-03	6.531	6.581	6.330	6.581	6.550	859
2023-05-02	7.033	7.033	6.581	6.581	6.550	10,170
2023-04-28	7.033	7.033	6.581	6.933	6.900	1,095
2023-04-27	6.531	6.531	6.531	6.531	6.500	1,183
2023-04-26	6.631	6.631	6.631	6.631	6.600	1,100
2023-04-25	6.581	6.631	6.581	6.631	6.600	410
2023-04-24	6.631	7.033	6.631	7.033	7.000	1,638
2023-04-21	6.832	7.134	6.682	7.134	7.100	11,502
2023-04-20	7.234	7.234	6.682	6.682	6.650	205
2023-04-19	6.631	6.631	6.631	6.631	6.600	5,500
2023-04-18	6.581	7.083	6.581	6.581	6.550	17,038
2023-04-17	7.234	7.234	6.933	6.933	6.900	1,005
2023-04-14	7.033	7.033	6.581	7.033	7.000	10,144
2023-04-13	6.581	7.234	6.581	7.234	7.200	110
2023-04-12	6.631	7.234	6.581	7.234	7.200	4,510
2023-04-11	6.330	7.335	6.330	7.335	7.300	62,027
2023-04-05	7.033	7.033	6.531	6.631	6.600	28,337
2023-04-04	6.882	7.033	6.581	6.832	6.800	22,196
2023-04-03	6.481	6.933	6.481	6.933	6.900	11,700
2023-03-31	6.993	6.993	6.531	6.631	6.600	2,189
2023-03-30	7.033	7.033	6.973	6.973	6.940	2,960
2023-03-29	6.511	6.531	6.511	6.531	6.500	4,197
2023-03-28	7.013	7.013	6.531	6.531	6.500	2,362
2023-03-27	7.033	7.033	6.049	6.531	6.500	2,197
2023-03-24	6.631	6.732	6.531	6.732	6.700	15,949
2023-03-23	7.033	7.033	7.033	7.033	7.000	0
2023-03-22	7.033	7.033	7.033	7.033	7.000	265
2023-03-21	7.214	7.214	7.214	7.214	7.180	0
2023-03-20	6.812	7.214	6.812	7.214	7.180	2,247
2023-03-17	7.073	7.073	6.933	6.933	6.900	1,124
2023-03-16	7.134	7.134	6.812	6.812	6.780	210

← NewerPage 15 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.