Lytix Biopharma AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	9.043	9.043	8.440	8.942	8.900	6,624
2022-07-05	9.002	9.002	9.002	9.002	8.960	0
2022-07-04	9.023	9.043	9.002	9.002	8.960	6,726
2022-07-01	9.485	9.485	9.043	9.043	9.000	96,150
2022-06-30	9.163	9.465	9.043	9.465	9.420	5,100
2022-06-29	9.525	9.525	9.525	9.525	9.480	0
2022-06-28	9.525	9.525	9.525	9.525	9.480	0
2022-06-27	9.525	9.525	9.525	9.525	9.480	5,500
2022-06-24	9.525	9.525	9.525	9.525	9.480	2,000
2022-06-23	9.364	9.545	9.244	9.525	9.480	2,880
2022-06-22	9.887	10.047	9.565	9.565	9.520	7,000
2022-06-21	10.027	10.027	9.364	9.867	9.820	414
2022-06-20	10.027	10.027	9.465	9.465	9.420	4,100
2022-06-17	9.927	9.927	9.927	9.927	9.880	0
2022-06-16	9.445	9.927	9.445	9.927	9.880	2,550
2022-06-15	9.445	10.027	9.445	10.027	9.980	5,200
2022-06-14	10.027	10.027	10.027	10.027	9.980	0
2022-06-13	10.027	10.027	10.027	10.027	9.980	0
2022-06-10	10.027	10.027	9.545	10.027	9.980	2,155
2022-06-09	10.047	10.047	9.565	10.047	10.000	4,742
2022-06-08	10.047	10.047	10.047	10.047	10.000	4,000
2022-06-07	10.047	10.047	10.007	10.047	10.000	46,800
2022-06-03	9.043	9.947	9.043	9.947	9.900	866
2022-06-02	10.047	10.047	9.063	10.047	10.000	27,101
2022-06-01	9.505	10.047	9.505	10.047	10.000	58,179
2022-05-31	10.047	10.047	9.565	9.565	9.520	4,154
2022-05-30	9.163	9.605	9.043	9.605	9.560	8,090
2022-05-27	9.043	10.047	9.043	9.143	9.100	11,840
2022-05-25	10.027	10.027	10.027	10.027	9.980	20
2022-05-24	10.047	10.047	9.846	9.846	9.800	24,895
2022-05-23	10.047	10.047	9.545	9.545	9.500	52,699
2022-05-20	9.565	10.047	9.565	10.047	10.000	13,925
2022-05-19	10.027	10.027	10.027	10.027	9.980	1,580
2022-05-18	10.550	10.550	9.545	9.545	9.500	15,029
2022-05-16	10.027	10.047	9.043	10.027	9.980	33,560
2022-05-13	9.545	9.646	9.063	9.545	9.500	25,268
2022-05-12	10.027	10.248	10.027	10.248	10.200	710
2022-05-11	9.445	10.047	9.445	10.047	10.000	1,727
2022-05-10	10.500	10.500	10.500	10.500	10.450	0
2022-05-09	10.500	10.500	10.500	10.500	10.450	30
2022-05-06	10.349	10.349	9.445	10.047	10.000	9,673
2022-05-05	11.052	11.052	10.751	10.751	10.700	305
2022-05-04	9.445	10.148	9.445	10.148	10.100	5,100
2022-05-03	10.047	10.047	10.047	10.047	10.000	1,500
2022-05-02	10.047	10.500	10.047	10.047	10.000	9,105
2022-04-29	10.148	10.550	10.148	10.550	10.500	27,020
2022-04-28	10.047	10.047	9.746	10.047	10.000	10,454
2022-04-27	10.500	10.500	10.500	10.500	10.450	2,800
2022-04-26	10.500	10.500	10.500	10.500	10.450	0
2022-04-25	10.500	10.500	10.500	10.500	10.450	440
2022-04-22	9.646	10.449	9.646	10.449	10.400	335
2022-04-21	10.550	10.550	10.047	10.047	10.000	18,000
2022-04-20	9.545	10.500	9.545	10.500	10.450	21,167
2022-04-19	10.047	11.002	10.047	10.047	10.000	34,762
2022-04-13	10.550	10.550	10.550	10.550	10.500	100
2022-04-12	10.851	10.851	9.846	10.851	10.800	5,625
2022-04-11	10.952	10.952	10.047	10.299	10.250	12,860
2022-04-08	10.098	10.550	10.047	10.449	10.400	12,495
2022-04-07	10.550	10.550	10.047	10.047	10.000	34,002
2022-04-06	11.906	11.906	10.650	10.851	10.800	15,018

← NewerPage 19 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.