Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 8.822 | 8.822 | 8.822 | 8.822 | 8.780 | 0 |
| 2022-09-27 | 8.540 | 8.822 | 8.540 | 8.822 | 8.780 | 4,384 |
| 2022-09-26 | 8.380 | 9.043 | 8.359 | 8.942 | 8.900 | 12,232 |
| 2022-09-23 | 9.043 | 9.344 | 8.038 | 8.822 | 8.780 | 25,959 |
| 2022-09-22 | 9.002 | 9.002 | 8.540 | 8.540 | 8.500 | 7,131 |
| 2022-09-21 | 9.706 | 9.706 | 9.043 | 9.244 | 9.200 | 2,447 |
| 2022-09-20 | 8.922 | 8.922 | 8.922 | 8.922 | 8.880 | 100 |
| 2022-09-19 | 8.761 | 9.002 | 8.038 | 9.002 | 8.960 | 24,814 |
| 2022-09-16 | 8.641 | 9.846 | 8.641 | 9.224 | 9.180 | 16,135 |
| 2022-09-15 | 9.525 | 9.545 | 9.244 | 9.244 | 9.200 | 5,200 |
| 2022-09-14 | 9.726 | 9.726 | 9.525 | 9.525 | 9.480 | 2,350 |
| 2022-09-13 | 10.027 | 10.047 | 9.424 | 9.424 | 9.380 | 5,180 |
| 2022-09-12 | 9.043 | 9.846 | 9.043 | 9.244 | 9.200 | 10,840 |
| 2022-09-09 | 8.380 | 9.143 | 8.380 | 8.802 | 8.760 | 21,986 |
| 2022-09-08 | 9.043 | 10.248 | 8.219 | 9.043 | 9.000 | 42,722 |
| 2022-09-07 | 9.646 | 10.500 | 9.646 | 9.927 | 9.880 | 13,034 |
| 2022-09-06 | 9.043 | 9.324 | 8.038 | 9.023 | 8.980 | 17,105 |
| 2022-09-05 | 11.052 | 11.454 | 9.445 | 9.445 | 9.400 | 24,469 |
| 2022-09-02 | 9.043 | 10.349 | 9.043 | 10.299 | 10.250 | 29,174 |
| 2022-09-01 | 8.540 | 8.982 | 8.520 | 8.982 | 8.940 | 34,032 |
| 2022-08-31 | 8.822 | 8.822 | 8.440 | 8.540 | 8.500 | 5,968 |
| 2022-08-30 | 8.922 | 8.922 | 7.777 | 8.440 | 8.400 | 9,219 |
| 2022-08-29 | 9.043 | 9.043 | 7.857 | 8.440 | 8.400 | 51,485 |
| 2022-08-26 | 7.556 | 10.047 | 7.536 | 9.023 | 8.980 | 195,115 |
| 2022-08-25 | 8.038 | 8.038 | 7.274 | 7.274 | 7.240 | 15,863 |
| 2022-08-24 | 7.495 | 7.536 | 7.234 | 7.234 | 7.200 | 11,531 |
| 2022-08-23 | 7.395 | 7.636 | 7.395 | 7.435 | 7.400 | 21,550 |
| 2022-08-22 | 7.937 | 7.937 | 7.415 | 7.636 | 7.600 | 11,375 |
| 2022-08-19 | 7.937 | 8.038 | 7.937 | 8.038 | 8.000 | 21,000 |
| 2022-08-18 | 7.375 | 8.038 | 7.375 | 8.038 | 8.000 | 4,879 |
| 2022-08-17 | 7.737 | 8.038 | 7.515 | 7.917 | 7.880 | 1,250 |
| 2022-08-16 | 8.199 | 8.199 | 8.038 | 8.038 | 8.000 | 555 |
| 2022-08-15 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 0 |
| 2022-08-12 | 8.219 | 8.219 | 8.038 | 8.038 | 8.000 | 1,859 |
| 2022-08-11 | 7.737 | 8.239 | 7.737 | 8.239 | 8.200 | 3,128 |
| 2022-08-10 | 8.138 | 8.138 | 8.138 | 8.138 | 8.100 | 0 |
| 2022-08-09 | 8.138 | 8.138 | 8.138 | 8.138 | 8.100 | 0 |
| 2022-08-08 | 8.138 | 8.138 | 8.138 | 8.138 | 8.100 | 72 |
| 2022-08-05 | 8.219 | 8.219 | 8.219 | 8.219 | 8.180 | 1,396 |
| 2022-08-04 | 8.420 | 8.420 | 8.038 | 8.038 | 8.000 | 1,854 |
| 2022-08-03 | 8.038 | 8.038 | 8.038 | 8.038 | 8.000 | 2,750 |
| 2022-08-02 | 8.239 | 8.380 | 8.038 | 8.319 | 8.280 | 17,685 |
| 2022-08-01 | 8.239 | 9.023 | 8.239 | 8.842 | 8.800 | 24,712 |
| 2022-07-29 | 8.359 | 8.540 | 8.239 | 8.540 | 8.500 | 5,600 |
| 2022-07-28 | 8.641 | 8.641 | 8.138 | 8.239 | 8.200 | 10,015 |
| 2022-07-27 | 8.822 | 8.822 | 8.822 | 8.822 | 8.780 | 0 |
| 2022-07-26 | 8.058 | 8.822 | 7.837 | 8.822 | 8.780 | 27,406 |
| 2022-07-25 | 8.078 | 8.822 | 8.078 | 8.721 | 8.680 | 7,161 |
| 2022-07-22 | 8.721 | 8.721 | 8.721 | 8.721 | 8.680 | 40 |
| 2022-07-21 | 8.540 | 8.540 | 8.540 | 8.540 | 8.500 | 400 |
| 2022-07-20 | 8.239 | 8.922 | 8.138 | 8.540 | 8.500 | 6,042 |
| 2022-07-19 | 9.043 | 9.043 | 8.721 | 8.822 | 8.780 | 3,313 |
| 2022-07-18 | 8.540 | 9.043 | 8.540 | 8.721 | 8.680 | 23,055 |
| 2022-07-15 | 8.540 | 8.781 | 8.038 | 8.038 | 8.000 | 15,300 |
| 2022-07-14 | 9.043 | 9.043 | 9.023 | 9.023 | 8.980 | 10,955 |
| 2022-07-13 | 9.043 | 9.043 | 9.043 | 9.043 | 9.000 | 0 |
| 2022-07-12 | 9.043 | 9.043 | 7.837 | 9.043 | 9.000 | 15,917 |
| 2022-07-11 | 9.043 | 9.043 | 9.043 | 9.043 | 9.000 | 2,800 |
| 2022-07-08 | 9.143 | 10.027 | 9.043 | 9.043 | 9.000 | 7,800 |
| 2022-07-07 | 9.063 | 9.143 | 9.043 | 9.143 | 9.100 | 2,569 |
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.