Lytix Biopharma AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	13.954	13.954	13.072	13.453	13.390	11,052
2022-01-10	13.964	13.964	13.964	13.964	13.898	360
2022-01-07	13.486	14.062	13.486	14.062	13.996	25
2022-01-06	13.263	14.265	13.263	14.265	14.198	2,255
2022-01-05	13.867	14.064	13.449	13.562	13.498	14,147
2022-01-04	14.066	14.066	14.066	14.066	14.000	350
2022-01-03	13.867	14.068	13.566	14.066	14.000	48,800
2021-12-30	14.064	14.064	13.813	13.815	13.750	6,242
2021-12-29	13.666	14.066	13.464	14.066	14.000	8,680
2021-12-28	14.066	14.066	14.066	14.066	14.000	11
2021-12-27	13.464	14.567	13.464	14.066	14.000	2,874
2021-12-23	13.466	14.719	13.466	14.569	14.500	5,910
2021-12-22	13.564	14.818	13.564	14.770	14.700	2,724
2021-12-21	14.066	14.649	13.966	14.448	14.380	58,341
2021-12-20	14.667	14.667	14.016	14.066	14.000	12,050
2021-12-17	14.969	14.969	13.865	14.165	14.098	7,369
2021-12-16	13.564	13.964	13.564	13.863	13.798	10,354
2021-12-15	13.966	13.966	13.865	13.865	13.800	15,933
2021-12-14	13.966	14.567	13.966	14.567	14.498	6,000
2021-12-13	13.566	14.567	13.566	14.066	14.000	20,241
2021-12-10	13.865	14.466	13.767	13.865	13.800	5,211
2021-12-09	14.567	14.567	13.817	13.817	13.752	955
2021-12-08	14.569	14.569	13.566	14.567	14.498	22,932
2021-12-07	13.566	14.808	13.160	14.565	14.496	38,856
2021-12-06	13.285	14.569	13.285	14.068	14.002	3,005
2021-12-03	14.370	15.071	14.368	15.011	14.940	1,320
2021-12-02	14.462	15.071	14.066	15.071	15.000	17,666
2021-12-01	13.865	14.267	13.863	14.066	14.000	22,153
2021-11-30	14.466	14.468	13.968	14.265	14.198	23,556
2021-11-29	14.066	14.068	13.966	14.068	14.002	25,450
2021-11-26	13.062	14.066	13.062	14.066	14.000	36,589
2021-11-25	13.566	14.068	13.564	14.068	14.002	23,680
2021-11-24	13.238	14.537	13.236	13.664	13.600	33,588
2021-11-23	13.964	14.016	13.564	13.564	13.500	20,304
2021-11-22	14.770	14.770	13.112	13.317	13.254	64,935
2021-11-19	14.066	14.066	13.564	14.062	13.996	32,849
2021-11-18	13.361	14.466	13.064	14.064	13.998	28,998
2021-11-17	13.104	13.164	13.062	13.062	13.000	58,316
2021-11-16	13.092	13.556	13.092	13.361	13.298	12,778
2021-11-15	13.363	13.363	13.076	13.363	13.300	10,109
2021-11-12	13.564	13.564	13.164	13.363	13.300	45,107
2021-11-11	14.066	14.066	13.564	13.865	13.800	15,518
2021-11-10	13.564	13.962	13.564	13.564	13.500	17,851
2021-11-09	14.066	14.066	13.805	13.805	13.740	6,599
2021-11-08	14.066	14.066	13.478	13.564	13.500	22,814
2021-11-05	13.474	13.675	13.074	13.074	13.012	40,268
2021-11-04	13.443	13.564	13.265	13.365	13.302	11,774
2021-11-03	13.166	13.560	13.166	13.560	13.496	5,230
2021-11-02	13.263	13.265	13.072	13.072	13.010	6,188
2021-11-01	13.365	13.365	13.072	13.309	13.246	15,040
2021-10-29	13.845	13.845	13.062	13.466	13.402	82,043
2021-10-28	13.188	13.863	13.162	13.745	13.680	19,375
2021-10-27	13.174	13.313	13.174	13.313	13.250	10,000
2021-10-26	13.273	13.966	13.062	13.464	13.400	30,650
2021-10-25	14.870	14.870	14.267	14.267	14.200	27
2021-10-22	14.971	14.971	13.620	13.620	13.556	70,461
2021-10-21	15.071	15.071	13.076	13.863	13.798	48,878

← NewerPage 21 of 21 · 1,257 trading days

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.