Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 6.772 | 6.772 | 6.330 | 6.410 | 6.380 | 46,035 |
| 2023-03-14 | 7.274 | 7.274 | 7.274 | 7.274 | 7.240 | 5 |
| 2023-03-13 | 7.475 | 7.817 | 6.531 | 6.631 | 6.600 | 40,993 |
| 2023-03-10 | 7.797 | 7.797 | 7.475 | 7.475 | 7.440 | 1,083 |
| 2023-03-09 | 7.194 | 7.515 | 7.194 | 7.515 | 7.480 | 3,000 |
| 2023-03-08 | 7.033 | 7.093 | 6.732 | 7.033 | 7.000 | 12,001 |
| 2023-03-07 | 7.053 | 7.315 | 7.013 | 7.315 | 7.280 | 16,000 |
| 2023-03-06 | 7.556 | 7.716 | 7.073 | 7.073 | 7.040 | 46,302 |
| 2023-03-03 | 7.536 | 7.536 | 7.536 | 7.536 | 7.500 | 1 |
| 2023-03-02 | 8.038 | 8.540 | 8.038 | 8.520 | 8.480 | 9,792 |
| 2023-03-01 | 7.033 | 8.038 | 7.033 | 7.696 | 7.660 | 8,101 |
| 2023-02-28 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 0 |
| 2023-02-27 | 7.958 | 8.038 | 7.556 | 8.038 | 8.000 | 7,694 |
| 2023-02-24 | 6.551 | 7.415 | 6.551 | 7.335 | 7.300 | 12,842 |
| 2023-02-23 | 7.335 | 7.958 | 6.571 | 7.415 | 7.380 | 12,654 |
| 2023-02-22 | 7.737 | 7.737 | 7.536 | 7.536 | 7.500 | 1,155 |
| 2023-02-21 | 7.636 | 8.038 | 7.375 | 7.556 | 7.520 | 9,109 |
| 2023-02-20 | 7.375 | 8.400 | 7.375 | 8.179 | 8.140 | 325 |
| 2023-02-17 | 7.375 | 8.078 | 7.375 | 8.078 | 8.040 | 230,037 |
| 2023-02-16 | 7.375 | 7.897 | 7.375 | 7.877 | 7.840 | 124,605 |
| 2023-02-15 | 7.636 | 8.440 | 7.636 | 7.676 | 7.640 | 100,015 |
| 2023-02-14 | 7.757 | 8.520 | 7.757 | 7.817 | 7.780 | 9,765 |
| 2023-02-13 | 7.495 | 8.520 | 7.495 | 7.656 | 7.620 | 30 |
| 2023-02-10 | 7.375 | 8.480 | 7.375 | 7.837 | 7.800 | 29,402 |
| 2023-02-09 | 8.440 | 8.540 | 7.576 | 7.777 | 7.740 | 1,535 |
| 2023-02-08 | 8.440 | 8.440 | 8.440 | 8.440 | 8.400 | 580 |
| 2023-02-07 | 8.420 | 8.420 | 8.038 | 8.038 | 8.000 | 2,005 |
| 2023-02-06 | 8.038 | 8.400 | 7.636 | 8.018 | 7.980 | 111,682 |
| 2023-02-03 | 8.038 | 8.038 | 7.536 | 7.757 | 7.720 | 15,844 |
| 2023-02-02 | 8.018 | 8.018 | 8.018 | 8.018 | 7.980 | 1,272 |
| 2023-02-01 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 278 |
| 2023-01-31 | 8.380 | 8.380 | 7.917 | 7.937 | 7.900 | 3,155 |
| 2023-01-30 | 7.576 | 8.038 | 7.576 | 7.616 | 7.580 | 11,719 |
| 2023-01-27 | 8.380 | 8.380 | 8.380 | 8.380 | 8.340 | 9 |
| 2023-01-26 | 8.199 | 8.540 | 7.817 | 7.817 | 7.780 | 1,079 |
| 2023-01-25 | 7.556 | 8.018 | 7.536 | 7.536 | 7.500 | 52,265 |
| 2023-01-24 | 7.656 | 8.199 | 7.636 | 8.199 | 8.160 | 16,040 |
| 2023-01-23 | 8.199 | 8.199 | 7.656 | 8.199 | 8.160 | 392 |
| 2023-01-20 | 7.536 | 8.118 | 7.536 | 7.636 | 7.600 | 1,015 |
| 2023-01-19 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 5,000 |
| 2023-01-18 | 7.274 | 8.038 | 7.274 | 8.038 | 8.000 | 1,005 |
| 2023-01-17 | 7.556 | 8.319 | 7.556 | 8.239 | 8.200 | 140 |
| 2023-01-16 | 7.556 | 8.420 | 7.556 | 8.420 | 8.380 | 3,570 |
| 2023-01-13 | 7.556 | 7.556 | 7.556 | 7.556 | 7.520 | 0 |
| 2023-01-12 | 7.355 | 8.400 | 7.355 | 7.556 | 7.520 | 110 |
| 2023-01-11 | 7.274 | 8.319 | 7.274 | 8.219 | 8.180 | 220 |
| 2023-01-10 | 8.440 | 8.440 | 7.375 | 8.420 | 8.380 | 710 |
| 2023-01-09 | 7.536 | 8.038 | 7.536 | 8.038 | 8.000 | 1,165 |
| 2023-01-06 | 7.515 | 7.536 | 7.274 | 7.274 | 7.240 | 17,310 |
| 2023-01-05 | 7.515 | 7.536 | 7.515 | 7.515 | 7.480 | 5,900 |
| 2023-01-04 | 7.294 | 7.294 | 7.294 | 7.294 | 7.260 | 0 |
| 2023-01-03 | 7.294 | 7.294 | 7.294 | 7.294 | 7.260 | 5 |
| 2023-01-02 | 8.540 | 8.540 | 7.294 | 8.540 | 8.500 | 2,897 |
| 2022-12-30 | 8.018 | 8.319 | 7.757 | 7.797 | 7.760 | 19,256 |
| 2022-12-29 | 8.480 | 8.540 | 8.038 | 8.038 | 8.000 | 35,646 |
| 2022-12-28 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 0 |
| 2022-12-27 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 0 |
| 2022-12-23 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 3,080 |
| 2022-12-22 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 0 |
| 2022-12-21 | 7.837 | 8.138 | 7.556 | 8.038 | 8.000 | 25,175 |
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.