Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 7.937 | 8.339 | 7.937 | 8.339 | 8.300 | 3,420 |
| 2022-12-19 | 7.154 | 8.540 | 7.154 | 8.520 | 8.480 | 11,526 |
| 2022-12-16 | 7.134 | 7.556 | 7.134 | 7.556 | 7.520 | 105 |
| 2022-12-15 | 8.540 | 8.540 | 7.737 | 7.737 | 7.700 | 32,126 |
| 2022-12-14 | 8.540 | 8.540 | 8.540 | 8.540 | 8.500 | 300 |
| 2022-12-13 | 8.540 | 8.540 | 8.540 | 8.540 | 8.500 | 1,300 |
| 2022-12-12 | 8.540 | 8.540 | 8.038 | 8.038 | 8.000 | 800 |
| 2022-12-09 | 8.741 | 8.842 | 8.741 | 8.842 | 8.800 | 1,080 |
| 2022-12-08 | 8.058 | 8.058 | 8.058 | 8.058 | 8.020 | 0 |
| 2022-12-07 | 8.038 | 8.058 | 8.038 | 8.058 | 8.020 | 6,799 |
| 2022-12-06 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 200 |
| 2022-12-05 | 7.556 | 8.159 | 7.556 | 8.038 | 8.000 | 20,251 |
| 2022-12-02 | 8.078 | 8.078 | 8.078 | 8.078 | 8.040 | 0 |
| 2022-12-01 | 8.038 | 8.440 | 7.536 | 8.078 | 8.040 | 24,115 |
| 2022-11-30 | 8.159 | 8.159 | 8.038 | 8.038 | 8.000 | 300 |
| 2022-11-29 | 8.159 | 8.159 | 8.159 | 8.159 | 8.120 | 1,000 |
| 2022-11-28 | 8.339 | 8.842 | 8.058 | 8.822 | 8.780 | 735 |
| 2022-11-25 | 8.822 | 8.822 | 8.822 | 8.822 | 8.780 | 290 |
| 2022-11-24 | 8.942 | 8.942 | 8.922 | 8.922 | 8.880 | 216 |
| 2022-11-23 | 8.942 | 8.942 | 8.942 | 8.942 | 8.900 | 0 |
| 2022-11-22 | 8.641 | 8.942 | 8.038 | 8.942 | 8.900 | 11,713 |
| 2022-11-21 | 8.540 | 8.540 | 8.540 | 8.540 | 8.500 | 0 |
| 2022-11-18 | 7.556 | 8.540 | 7.556 | 8.540 | 8.500 | 500 |
| 2022-11-17 | 8.058 | 8.741 | 8.038 | 8.219 | 8.180 | 24,892 |
| 2022-11-16 | 8.822 | 8.842 | 8.822 | 8.842 | 8.800 | 4,000 |
| 2022-11-15 | 8.942 | 8.942 | 8.942 | 8.942 | 8.900 | 500 |
| 2022-11-14 | 9.143 | 9.143 | 8.922 | 8.922 | 8.880 | 1,900 |
| 2022-11-11 | 8.741 | 8.942 | 8.721 | 8.942 | 8.900 | 10,600 |
| 2022-11-10 | 8.822 | 8.822 | 8.138 | 8.721 | 8.680 | 1,966 |
| 2022-11-09 | 8.842 | 8.842 | 8.842 | 8.842 | 8.800 | 2,000 |
| 2022-11-08 | 8.560 | 8.560 | 8.560 | 8.560 | 8.520 | 2,000 |
| 2022-11-07 | 8.440 | 8.842 | 8.440 | 8.842 | 8.800 | 2,450 |
| 2022-11-04 | 7.616 | 8.038 | 7.495 | 8.038 | 8.000 | 14,706 |
| 2022-11-03 | 8.058 | 8.540 | 8.038 | 8.038 | 8.000 | 17,750 |
| 2022-11-02 | 8.641 | 8.641 | 8.641 | 8.641 | 8.600 | 0 |
| 2022-11-01 | 8.661 | 8.661 | 8.641 | 8.641 | 8.600 | 3,224 |
| 2022-10-31 | 8.842 | 8.842 | 8.078 | 8.078 | 8.040 | 2,700 |
| 2022-10-28 | 8.641 | 8.842 | 8.058 | 8.842 | 8.800 | 5,094 |
| 2022-10-27 | 8.681 | 8.942 | 8.681 | 8.942 | 8.900 | 11,776 |
| 2022-10-26 | 9.505 | 9.545 | 8.560 | 8.560 | 8.520 | 11,121 |
| 2022-10-25 | 8.982 | 8.982 | 8.982 | 8.982 | 8.940 | 2,500 |
| 2022-10-24 | 8.641 | 8.982 | 8.641 | 8.982 | 8.940 | 6,200 |
| 2022-10-21 | 9.746 | 9.746 | 8.942 | 8.942 | 8.900 | 16,482 |
| 2022-10-20 | 9.023 | 9.023 | 9.023 | 9.023 | 8.980 | 0 |
| 2022-10-19 | 8.239 | 9.023 | 8.239 | 9.023 | 8.980 | 1,136 |
| 2022-10-18 | 8.922 | 8.922 | 8.922 | 8.922 | 8.880 | 65 |
| 2022-10-17 | 9.646 | 9.746 | 8.380 | 8.420 | 8.380 | 42,800 |
| 2022-10-14 | 8.440 | 9.002 | 8.440 | 9.002 | 8.960 | 4,470 |
| 2022-10-13 | 8.520 | 8.520 | 8.520 | 8.520 | 8.480 | 0 |
| 2022-10-12 | 8.540 | 8.842 | 8.520 | 8.520 | 8.480 | 16,500 |
| 2022-10-11 | 8.239 | 9.344 | 8.239 | 9.344 | 9.300 | 11,241 |
| 2022-10-10 | 8.259 | 8.259 | 8.239 | 8.239 | 8.200 | 5,016 |
| 2022-10-07 | 8.440 | 8.440 | 8.440 | 8.440 | 8.400 | 0 |
| 2022-10-06 | 8.440 | 8.440 | 8.440 | 8.440 | 8.400 | 0 |
| 2022-10-05 | 8.460 | 8.460 | 8.440 | 8.440 | 8.400 | 2,970 |
| 2022-10-04 | 8.440 | 8.460 | 8.440 | 8.460 | 8.420 | 12,000 |
| 2022-10-03 | 9.244 | 9.445 | 8.721 | 8.721 | 8.680 | 28,845 |
| 2022-09-30 | 8.540 | 9.023 | 8.540 | 8.842 | 8.800 | 25,308 |
| 2022-09-29 | 8.922 | 8.922 | 8.922 | 8.922 | 8.880 | 478 |
| 2022-09-28 | 8.822 | 8.822 | 8.822 | 8.822 | 8.780 | 0 |
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.