Lytix Biopharma AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 9.100 | 9.480 | 9.100 | 9.480 | 9.480 | 134,975 |
| 2026-01-29 | 8.980 | 9.400 | 8.980 | 9.200 | 9.200 | 92,489 |
| 2026-01-28 | 9.500 | 9.500 | 8.960 | 9.000 | 9.000 | 24,034 |
| 2026-01-27 | 9.000 | 9.320 | 8.940 | 9.000 | 9.000 | 258,631 |
| 2026-01-26 | 9.000 | 9.000 | 8.940 | 9.000 | 9.000 | 44,922 |
| 2026-01-23 | 8.960 | 9.000 | 8.960 | 8.960 | 8.960 | 56,893 |
| 2026-01-22 | 9.000 | 9.000 | 8.940 | 9.000 | 9.000 | 53,432 |
| 2026-01-21 | 8.960 | 9.000 | 8.900 | 8.940 | 8.940 | 50,352 |
| 2026-01-20 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 50,087 |
| 2026-01-19 | 9.100 | 9.100 | 8.960 | 9.000 | 9.000 | 73,774 |
| 2026-01-16 | 9.200 | 9.300 | 9.000 | 9.000 | 9.000 | 148,046 |
| 2026-01-15 | 9.260 | 9.360 | 9.080 | 9.200 | 9.200 | 20,120 |
| 2026-01-14 | 9.200 | 9.300 | 9.160 | 9.260 | 9.260 | 27,828 |
| 2026-01-13 | 9.480 | 9.480 | 9.220 | 9.440 | 9.440 | 15,968 |
| 2026-01-12 | 9.500 | 9.700 | 9.200 | 9.500 | 9.500 | 48,908 |
| 2026-01-09 | 9.500 | 9.500 | 9.060 | 9.500 | 9.500 | 171,629 |
| 2026-01-08 | 9.545 | 9.826 | 9.083 | 9.545 | 9.500 | 35,322 |
| 2026-01-07 | 9.666 | 9.967 | 9.465 | 9.545 | 9.500 | 9,279 |
| 2026-01-06 | 9.646 | 10.027 | 9.646 | 9.987 | 9.940 | 10,711 |
| 2026-01-05 | 10.027 | 10.027 | 9.686 | 10.007 | 9.960 | 6,562 |
| 2026-01-02 | 10.047 | 10.047 | 9.646 | 10.027 | 9.980 | 24,714 |
| 2025-12-30 | 9.625 | 10.027 | 9.384 | 9.927 | 9.880 | 16,761 |
| 2025-12-29 | 9.806 | 9.806 | 9.344 | 9.545 | 9.500 | 32,651 |
| 2025-12-23 | 10.007 | 10.047 | 9.565 | 9.927 | 9.880 | 6,270 |
| 2025-12-22 | 9.565 | 9.706 | 9.565 | 9.666 | 9.620 | 15,585 |
| 2025-12-19 | 10.248 | 10.248 | 9.585 | 9.907 | 9.860 | 4,060 |
| 2025-12-18 | 10.047 | 10.047 | 9.585 | 9.766 | 9.720 | 40,544 |
| 2025-12-17 | 10.047 | 10.047 | 9.806 | 9.846 | 9.800 | 5,070 |
| 2025-12-16 | 9.746 | 9.846 | 9.465 | 9.846 | 9.800 | 121,230 |
| 2025-12-15 | 10.047 | 10.047 | 9.445 | 9.887 | 9.840 | 45,500 |
| 2025-12-12 | 11.203 | 11.203 | 9.867 | 10.047 | 10.000 | 53,726 |
| 2025-12-11 | 9.746 | 10.901 | 9.746 | 10.500 | 10.450 | 115,864 |
| 2025-12-10 | 9.545 | 9.766 | 9.384 | 9.706 | 9.660 | 69,023 |
| 2025-12-09 | 10.751 | 10.751 | 9.525 | 9.585 | 9.540 | 58,726 |
| 2025-12-08 | 10.399 | 11.354 | 9.746 | 11.354 | 11.300 | 41,877 |
| 2025-12-05 | 10.148 | 10.349 | 10.047 | 10.248 | 10.200 | 49,306 |
| 2025-12-04 | 10.449 | 10.500 | 10.047 | 10.248 | 10.200 | 74,438 |
| 2025-12-03 | 10.801 | 10.901 | 10.500 | 10.650 | 10.600 | 61,518 |
| 2025-12-02 | 11.555 | 11.555 | 10.650 | 10.700 | 10.650 | 52,558 |
| 2025-12-01 | 10.901 | 11.052 | 10.500 | 11.052 | 11.000 | 78,493 |
| 2025-11-28 | 10.851 | 10.851 | 10.299 | 10.299 | 10.250 | 46,471 |
| 2025-11-27 | 10.449 | 10.801 | 10.047 | 10.801 | 10.750 | 100,555 |
| 2025-11-26 | 10.550 | 10.550 | 10.349 | 10.449 | 10.400 | 10,907 |
| 2025-11-25 | 10.248 | 10.952 | 10.248 | 10.299 | 10.250 | 116,524 |
| 2025-11-24 | 10.248 | 10.248 | 9.565 | 10.248 | 10.200 | 190,602 |
| 2025-11-21 | 9.967 | 10.148 | 9.545 | 10.148 | 10.100 | 97,862 |
| 2025-11-20 | 10.399 | 10.399 | 10.047 | 10.248 | 10.200 | 35,423 |
| 2025-11-19 | 11.153 | 11.153 | 9.545 | 10.248 | 10.200 | 104,263 |
| 2025-11-18 | 11.555 | 11.555 | 10.047 | 10.500 | 10.450 | 184,537 |
| 2025-11-17 | 10.952 | 11.755 | 10.952 | 11.555 | 11.500 | 118,851 |
| 2025-11-14 | 11.052 | 11.253 | 10.399 | 10.600 | 10.550 | 122,910 |
| 2025-11-13 | 11.153 | 11.956 | 10.600 | 11.002 | 10.950 | 211,055 |
| 2025-11-12 | 11.002 | 11.354 | 10.550 | 11.153 | 11.100 | 290,564 |
| 2025-11-11 | 11.354 | 11.755 | 10.299 | 10.751 | 10.700 | 624,699 |
| 2025-11-10 | 10.500 | 11.906 | 10.449 | 10.851 | 10.800 | 513,427 |
| 2025-11-07 | 9.465 | 9.485 | 9.143 | 9.485 | 9.440 | 92,369 |
| 2025-11-06 | 9.002 | 9.043 | 8.922 | 8.982 | 8.940 | 43,407 |
| 2025-11-05 | 8.942 | 8.942 | 8.560 | 8.822 | 8.780 | 58,697 |
| 2025-11-04 | 8.239 | 8.922 | 8.038 | 8.761 | 8.720 | 162,978 |
| 2025-11-03 | 7.837 | 8.922 | 7.737 | 8.038 | 8.000 | 227,223 |
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.