Lytix Biopharma AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.801	11.906	10.047	10.851	10.800	137,597
2022-04-04	10.198	11.956	10.198	10.952	10.900	11,598
2022-04-01	10.851	11.002	10.098	11.002	10.950	2,102
2022-03-31	10.851	10.851	10.851	10.851	10.800	1,000
2022-03-30	10.650	10.851	10.650	10.650	10.600	2,010
2022-03-29	10.650	10.650	10.548	10.650	10.600	10,518
2022-03-28	10.841	10.841	10.841	10.841	10.790	2,000
2022-03-25	10.942	10.942	10.942	10.942	10.890	0
2022-03-24	11.048	11.048	10.942	10.942	10.890	7,088
2022-03-23	10.353	10.950	10.168	10.950	10.898	27,000
2022-03-22	10.552	10.851	10.248	10.851	10.800	20,729
2022-03-21	10.570	10.670	10.570	10.670	10.620	6,000
2022-03-18	11.052	11.052	10.148	10.148	10.100	10,175
2022-03-17	11.052	11.052	11.052	11.052	11.000	0
2022-03-16	11.052	11.052	10.952	11.052	11.000	6,500
2022-03-15	11.052	11.052	10.801	11.052	11.000	4,700
2022-03-14	11.052	11.052	10.751	11.052	11.000	6,410
2022-03-11	11.454	11.956	11.454	11.655	11.600	2,750
2022-03-10	11.956	11.956	11.956	11.956	11.900	0
2022-03-09	11.555	11.956	11.555	11.956	11.900	320
2022-03-08	11.846	12.057	9.846	12.007	11.950	10,673
2022-03-07	11.854	11.854	10.349	11.854	11.798	75
2022-03-04	11.856	11.856	11.856	11.856	11.800	0
2022-03-03	11.052	12.047	11.052	11.856	11.800	4,054
2022-03-02	12.055	12.055	11.054	12.053	11.996	1,404
2022-03-01	11.749	11.755	10.550	11.553	11.498	3,795
2022-02-28	10.047	11.444	10.047	11.444	11.390	6,138
2022-02-25	10.952	12.047	10.952	12.005	11.948	2,826
2022-02-24	12.057	12.057	10.349	10.747	10.696	12,869
2022-02-23	11.052	11.052	10.148	10.148	10.100	400
2022-02-22	9.546	11.050	9.546	10.049	10.002	1,450
2022-02-21	10.349	11.553	10.051	10.051	10.004	8,278
2022-02-18	11.555	11.555	11.265	11.265	11.212	1,000
2022-02-17	12.057	12.057	11.555	11.856	11.800	4,487
2022-02-16	11.755	12.057	11.755	11.956	11.900	2,005
2022-02-15	11.954	12.057	11.856	11.856	11.800	20,267
2022-02-14	11.856	12.007	11.557	11.944	11.888	3,619
2022-02-11	12.553	13.062	12.553	12.760	12.700	18,803
2022-02-10	12.457	12.457	12.457	12.457	12.398	750
2022-02-09	12.057	12.559	12.057	12.258	12.200	24,719
2022-02-08	11.052	11.555	11.052	11.203	11.150	28,921
2022-02-07	12.057	12.258	11.255	11.657	11.602	15,614
2022-02-04	11.261	12.557	11.261	12.557	12.498	177
2022-02-03	11.356	12.555	11.356	12.258	12.200	1,550
2022-02-02	12.557	12.557	11.058	11.974	11.918	6,450
2022-02-01	11.155	12.557	11.155	12.055	11.998	5,618
2022-01-31	12.057	12.555	11.257	11.956	11.900	3,091
2022-01-28	11.557	12.057	11.354	12.055	11.998	12,015
2022-01-27	12.059	12.497	11.255	11.675	11.620	2,909
2022-01-26	12.256	12.308	11.755	12.157	12.100	7,595
2022-01-25	12.459	12.559	10.453	11.755	11.700	10,040
2022-01-24	12.951	12.951	11.444	12.559	12.500	31,994
2022-01-21	12.760	12.961	12.760	12.921	12.860	7,415
2022-01-20	13.062	13.062	12.762	12.762	12.702	1,219
2022-01-19	14.058	14.058	12.117	13.562	13.498	14,825
2022-01-18	13.813	13.813	13.813	13.813	13.748	500
2022-01-17	13.265	13.564	13.263	13.562	13.498	3,311
2022-01-14	13.313	13.863	13.313	13.813	13.748	794
2022-01-13	13.265	13.564	13.265	13.313	13.250	2,829
2022-01-12	13.453	13.453	13.453	13.453	13.390	0

← NewerPage 20 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.